InvestB3
← InícioComparar

ANCR11

—

R$ 270,00
0,00% no dia

No mês

0,00%

No ano

-19,40%

12 meses

-55,00%

Desde 02/2024

-89,62%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (187)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 270,00R$ 270,00R$ 270,00R$ 270,000,00%1
02/09/2026R$ 270,00R$ 270,00R$ 270,00R$ 270,000,00%1
01/09/2026R$ 270,00R$ 270,00R$ 270,00R$ 270,000,00%3
28/08/2026R$ 270,00R$ 270,00R$ 270,00R$ 270,00-1,82%1
27/08/2026R$ 275,00R$ 275,00R$ 275,00R$ 275,00+1,85%1
18/08/2026R$ 270,00R$ 270,00R$ 270,00R$ 270,000,00%1
17/08/2026R$ 270,00R$ 270,00R$ 270,00R$ 270,00-5,00%3
13/08/2026R$ 284,20R$ 284,20R$ 284,20R$ 284,20-2,00%1
12/08/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%2
11/08/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%2
10/08/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%12
31/07/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%2
27/07/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%2
23/07/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%1
22/07/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%1
20/07/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%1
17/07/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,000,00%3
13/07/2026R$ 290,00R$ 290,00R$ 290,00R$ 290,00-1,69%3
10/07/2026R$ 295,00R$ 295,00R$ 295,00R$ 295,00-1,40%2
09/07/2026R$ 299,20R$ 299,20R$ 299,20R$ 299,200,00%10
07/07/2026R$ 299,20R$ 299,20R$ 299,20R$ 299,200,00%3
06/07/2026R$ 299,20R$ 299,20R$ 299,20R$ 299,200,00%2
02/07/2026R$ 299,20R$ 299,20R$ 299,20R$ 299,200,00%2
01/07/2026R$ 299,20R$ 299,20R$ 299,20R$ 299,200,00%1
25/06/2026R$ 299,20R$ 299,20R$ 299,20R$ 299,20+1,00%1
23/06/2026R$ 296,23R$ 296,23R$ 296,23R$ 296,23-15,00%9
22/06/2026R$ 348,50R$ 348,50R$ 348,50R$ 348,50-15,00%12
18/06/2026R$ 410,00R$ 410,00R$ 410,00R$ 410,00-0,12%1
15/06/2026R$ 410,50R$ 410,50R$ 410,50R$ 410,500,00%3
12/06/2026R$ 410,50R$ 410,50R$ 410,50R$ 410,500,00%2
11/06/2026R$ 410,50R$ 410,50R$ 410,50R$ 410,500,00%1
08/06/2026R$ 410,50R$ 410,50R$ 410,50R$ 410,500,00%2
05/06/2026R$ 410,50R$ 410,50R$ 410,50R$ 410,50-0,12%12
02/06/2026R$ 411,00R$ 411,00R$ 411,00R$ 411,000,00%1
01/06/2026R$ 411,00R$ 411,00R$ 411,00R$ 411,000,00%1
29/05/2026R$ 411,00R$ 411,00R$ 411,00R$ 411,000,00%3
26/05/2026R$ 411,00R$ 411,00R$ 411,00R$ 411,00+0,25%1
25/05/2026R$ 409,99R$ 409,99R$ 409,99R$ 409,990,00%2
22/05/2026R$ 409,99R$ 409,99R$ 409,99R$ 409,990,00%3
21/05/2026R$ 409,99R$ 409,99R$ 409,99R$ 409,99-0,00%1
20/05/2026R$ 410,00R$ 410,00R$ 410,00R$ 410,000,00%1
18/05/2026R$ 410,00R$ 410,00R$ 410,01R$ 410,000,00%8
15/05/2026R$ 410,00R$ 410,00R$ 410,00R$ 410,000,00%1
12/05/2026R$ 410,00R$ 410,00R$ 410,00R$ 410,000,00%2
11/05/2026R$ 405,00R$ 405,00R$ 410,00R$ 410,000,00%4
08/05/2026R$ 410,00R$ 410,00R$ 410,00R$ 410,00-6,82%1
06/05/2026R$ 440,00R$ 440,00R$ 440,00R$ 440,000,00%4
04/05/2026R$ 450,00R$ 439,99R$ 450,00R$ 440,00-2,22%6
30/04/2026R$ 450,00R$ 450,00R$ 450,00R$ 450,000,00%3
29/04/2026R$ 450,00R$ 450,00R$ 450,00R$ 450,000,00%9
28/04/2026R$ 450,00R$ 450,00R$ 450,00R$ 450,000,00%1
27/04/2026R$ 450,00R$ 450,00R$ 454,51R$ 450,00-1,75%6
22/04/2026R$ 455,00R$ 445,00R$ 458,00R$ 458,00-2,55%10
20/04/2026R$ 469,99R$ 469,98R$ 470,00R$ 470,00-3,89%6
17/04/2026R$ 489,00R$ 489,00R$ 489,00R$ 489,00-0,20%1
16/04/2026R$ 490,00R$ 490,00R$ 490,00R$ 490,000,00%2
15/04/2026R$ 490,00R$ 490,00R$ 490,00R$ 490,000,00%7
14/04/2026R$ 490,00R$ 490,00R$ 490,00R$ 490,000,00%1
13/04/2026R$ 504,98R$ 490,00R$ 504,98R$ 490,00-2,97%8
10/04/2026R$ 520,00R$ 499,99R$ 520,00R$ 504,99-2,89%15
09/04/2026R$ 614,99R$ 500,01R$ 614,99R$ 520,00-19,99%33
08/04/2026R$ 649,96R$ 600,00R$ 649,96R$ 649,94-0,01%10
07/04/2026R$ 694,89R$ 610,00R$ 694,89R$ 649,99-6,47%18
06/04/2026R$ 600,00R$ 560,01R$ 694,99R$ 694,99+15,83%50
02/04/2026R$ 681,08R$ 550,00R$ 694,99R$ 600,00-13,67%38
01/04/2026R$ 499,99R$ 470,00R$ 694,99R$ 694,99+39,00%8
31/03/2026R$ 500,00R$ 500,00R$ 500,00R$ 500,00+19,03%1
30/03/2026R$ 420,07R$ 420,07R$ 420,07R$ 420,07+0,00%5
27/03/2026R$ 450,00R$ 420,06R$ 450,00R$ 420,060,00%18
26/03/2026R$ 419,00R$ 419,00R$ 498,00R$ 420,06+0,02%10
25/03/2026R$ 409,00R$ 409,00R$ 419,99R$ 419,99+2,44%22
24/03/2026R$ 509,99R$ 410,00R$ 509,99R$ 410,00-19,61%5
23/03/2026R$ 515,00R$ 509,98R$ 515,00R$ 509,99-0,97%13
20/03/2026R$ 515,00R$ 515,00R$ 515,00R$ 515,000,00%2
19/03/2026R$ 515,00R$ 515,00R$ 515,00R$ 515,000,00%18
18/03/2026R$ 600,00R$ 495,00R$ 600,00R$ 515,00+3,57%89
17/03/2026R$ 497,24R$ 497,23R$ 497,24R$ 497,230,00%4
13/03/2026R$ 497,23R$ 497,23R$ 497,23R$ 497,230,00%8
12/03/2026R$ 497,23R$ 497,23R$ 497,23R$ 497,230,00%1
10/03/2026R$ 497,23R$ 497,23R$ 497,23R$ 497,23+1,00%1
09/03/2026R$ 492,30R$ 492,30R$ 492,30R$ 492,300,00%9
06/03/2026R$ 490,00R$ 489,99R$ 492,30R$ 492,30+0,47%7
05/03/2026R$ 490,00R$ 489,99R$ 490,00R$ 489,990,00%8
03/03/2026R$ 448,01R$ 448,01R$ 490,00R$ 489,99+9,37%18
02/03/2026R$ 448,01R$ 448,00R$ 448,01R$ 448,000,00%10
27/02/2026R$ 448,00R$ 448,00R$ 448,00R$ 448,000,00%15
26/02/2026R$ 489,99R$ 448,00R$ 489,99R$ 448,000,00%11
25/02/2026R$ 448,00R$ 448,00R$ 448,00R$ 448,00+0,00%5
24/02/2026R$ 447,99R$ 447,99R$ 447,99R$ 447,990,00%6
23/02/2026R$ 447,99R$ 447,99R$ 447,99R$ 447,990,00%7
20/02/2026R$ 447,99R$ 447,99R$ 447,99R$ 447,990,00%1
19/02/2026R$ 447,99R$ 447,99R$ 450,00R$ 447,990,00%33
18/02/2026R$ 447,99R$ 447,99R$ 447,99R$ 447,99-0,22%1
13/02/2026R$ 320,00R$ 300,00R$ 449,00R$ 449,00+40,31%7
11/02/2026R$ 318,00R$ 318,00R$ 323,00R$ 320,00+0,63%26
10/02/2026R$ 318,00R$ 318,00R$ 318,00R$ 318,000,00%2
09/02/2026R$ 318,00R$ 318,00R$ 318,00R$ 318,000,00%5
06/02/2026R$ 318,00R$ 318,00R$ 318,00R$ 318,000,00%10
05/02/2026R$ 318,00R$ 270,30R$ 318,00R$ 318,000,00%4
04/02/2026R$ 318,00R$ 318,00R$ 318,00R$ 318,000,00%3
03/02/2026R$ 313,85R$ 313,85R$ 318,00R$ 318,00+1,32%44
02/02/2026R$ 313,85R$ 313,85R$ 313,85R$ 313,85-0,46%8
31/01/2026R$ 315,30R$ 315,30R$ 315,30R$ 315,300,00%3
27/01/2026R$ 315,30R$ 315,30R$ 315,30R$ 315,300,00%2
26/01/2026R$ 315,29R$ 315,29R$ 315,30R$ 315,300,00%6
22/01/2026R$ 315,30R$ 315,30R$ 315,30R$ 315,30-2,00%2
21/01/2026R$ 321,74R$ 321,74R$ 321,74R$ 321,740,00%4
19/01/2026R$ 321,74R$ 321,74R$ 321,74R$ 321,740,00%5
15/01/2026R$ 321,74R$ 321,74R$ 321,74R$ 321,740,00%2
13/01/2026R$ 321,74R$ 321,74R$ 321,74R$ 321,74-0,00%1
09/01/2026R$ 321,74R$ 321,74R$ 321,75R$ 321,750,00%3
08/01/2026R$ 321,75R$ 321,75R$ 321,75R$ 321,750,00%11
06/01/2026R$ 321,73R$ 321,73R$ 324,96R$ 321,75-2,00%30
05/01/2026R$ 328,30R$ 328,30R$ 328,30R$ 328,30-2,00%5
03/01/2026R$ 335,00R$ 335,00R$ 335,00R$ 335,000,00%3
30/12/2025R$ 335,00R$ 335,00R$ 335,00R$ 335,000,00%6
29/12/2025R$ 335,00R$ 335,00R$ 335,00R$ 335,000,00%3
23/12/2025R$ 335,00R$ 335,00R$ 335,00R$ 335,000,00%13
22/12/2025R$ 335,00R$ 335,00R$ 335,00R$ 335,000,00%3
19/12/2025R$ 335,00R$ 335,00R$ 335,00R$ 335,000,00%4
18/12/2025R$ 337,75R$ 335,00R$ 337,75R$ 335,00-0,81%15
17/12/2025R$ 337,75R$ 337,75R$ 337,75R$ 337,750,00%2
15/12/2025R$ 337,75R$ 337,75R$ 337,75R$ 337,750,00%5
12/12/2025R$ 337,75R$ 337,75R$ 337,75R$ 337,75+1,43%6
11/12/2025R$ 350,00R$ 333,00R$ 350,00R$ 333,00-4,86%5
10/12/2025R$ 350,00R$ 350,00R$ 350,00R$ 350,000,00%4
08/12/2025R$ 357,70R$ 350,00R$ 357,70R$ 350,00-4,11%2
06/12/2025R$ 367,50R$ 365,00R$ 367,50R$ 365,00-0,68%10
04/12/2025R$ 367,50R$ 367,50R$ 367,50R$ 367,50-2,00%4
03/12/2025R$ 475,01R$ 375,00R$ 475,01R$ 375,00-21,05%19
02/12/2025R$ 578,19R$ 475,00R$ 578,19R$ 475,01-19,49%18
29/11/2025R$ 617,40R$ 550,00R$ 630,00R$ 590,00-6,35%60
27/11/2025R$ 669,99R$ 629,99R$ 669,99R$ 630,00-7,35%13
26/11/2025R$ 726,15R$ 680,00R$ 726,15R$ 680,00-8,23%14
25/11/2025R$ 333,40R$ 333,40R$ 744,99R$ 740,98+122,25%4
24/11/2025R$ 333,40R$ 333,40R$ 333,40R$ 333,400,00%15
21/11/2025R$ 336,34R$ 333,40R$ 336,34R$ 333,40+0,12%14
19/11/2025R$ 333,00R$ 333,00R$ 333,00R$ 333,000,00%1
18/11/2025R$ 336,01R$ 333,00R$ 336,01R$ 333,00-0,90%15
17/11/2025R$ 336,02R$ 336,01R$ 336,02R$ 336,01-2,01%8
14/11/2025R$ 342,99R$ 342,89R$ 343,00R$ 342,89-2,03%10
13/11/2025R$ 254,39R$ 254,39R$ 350,00R$ 350,00+37,58%11
12/11/2025R$ 202,85R$ 202,80R$ 254,40R$ 254,40+22,90%47
11/11/2025R$ 207,00R$ 207,00R$ 207,00R$ 207,000,00%12
10/11/2025R$ 239,34R$ 207,00R$ 239,34R$ 207,00-15,25%10
07/11/2025R$ 244,23R$ 244,23R$ 244,24R$ 244,240,00%10
06/11/2025R$ 244,24R$ 244,24R$ 244,24R$ 244,24-0,00%6
05/11/2025R$ 244,25R$ 244,24R$ 244,25R$ 244,25-0,02%11
04/11/2025R$ 244,29R$ 244,29R$ 244,29R$ 244,290,00%4
03/11/2025R$ 244,29R$ 244,29R$ 244,29R$ 244,29-0,00%2
31/10/2025R$ 244,30R$ 244,30R$ 244,30R$ 244,30-0,00%2
30/10/2025R$ 244,31R$ 244,31R$ 244,31R$ 244,31-2,00%1
28/10/2025R$ 249,30R$ 249,30R$ 249,30R$ 249,30-2,00%1
27/10/2025R$ 257,35R$ 254,39R$ 257,35R$ 254,39-0,16%6
24/10/2025R$ 254,80R$ 254,80R$ 254,80R$ 254,80-2,00%5
23/10/2025R$ 254,79R$ 254,79R$ 260,00R$ 260,000,00%13
22/10/2025R$ 244,99R$ 244,97R$ 260,00R$ 260,00+4,00%30
21/10/2025R$ 195,54R$ 195,54R$ 250,00R$ 250,00+25,28%84
20/10/2025R$ 195,57R$ 195,57R$ 199,55R$ 199,55-0,02%6
17/10/2025R$ 199,58R$ 199,58R$ 199,58R$ 199,580,00%8
16/10/2025R$ 199,58R$ 199,58R$ 199,58R$ 199,58+2,36%10
15/10/2025R$ 194,98R$ 194,97R$ 194,98R$ 194,97-0,01%18
14/10/2025R$ 194,99R$ 194,98R$ 194,99R$ 194,98-0,01%4
13/10/2025R$ 195,00R$ 194,99R$ 195,00R$ 194,99-2,51%10
10/10/2025R$ 210,67R$ 200,00R$ 210,67R$ 200,00-6,97%9
09/10/2025R$ 214,99R$ 214,98R$ 214,99R$ 214,98-0,01%2
08/10/2025R$ 215,00R$ 215,00R$ 217,16R$ 215,00-13,13%5
07/10/2025R$ 239,99R$ 239,99R$ 248,99R$ 247,50-1,00%9
06/10/2025R$ 250,00R$ 249,99R$ 250,00R$ 249,99-10,49%9
03/10/2025R$ 279,30R$ 279,29R$ 279,31R$ 279,29-2,00%16
02/10/2025R$ 411,59R$ 284,99R$ 411,59R$ 285,00-32,14%14
01/10/2025R$ 650,01R$ 420,00R$ 650,01R$ 420,00-44,00%17
30/09/2025R$ 819,99R$ 750,00R$ 819,99R$ 750,00-9,64%5
29/09/2025R$ 830,00R$ 830,00R$ 830,01R$ 830,000,00%18
26/09/2025R$ 829,00R$ 820,00R$ 830,00R$ 830,000,00%30
25/09/2025R$ 873,01R$ 830,00R$ 873,02R$ 830,00-4,93%9
24/09/2025R$ 875,00R$ 873,01R$ 875,00R$ 873,01+2,71%14
23/09/2025R$ 849,98R$ 849,98R$ 849,98R$ 849,980,00%8
20/09/2025R$ 998,00R$ 849,98R$ 998,00R$ 849,98-15,00%53
18/09/2025R$ 850,00R$ 850,00R$ 1.000,00R$ 1.000,00+17,65%16
17/09/2025R$ 850,00R$ 850,00R$ 850,00R$ 850,00+0,01%7
16/09/2025R$ 849,94R$ 849,94R$ 849,94R$ 849,940,00%25
12/09/2025R$ 849,98R$ 849,92R$ 855,51R$ 849,94+21,42%33
11/09/2025R$ 700,01R$ 700,01R$ 700,01R$ 700,01+0,00%3
10/09/2025R$ 700,00R$ 700,00R$ 700,00R$ 700,000,00%2
09/09/2025R$ 700,00R$ 700,00R$ 700,00R$ 700,000,00%34
08/09/2025R$ 699,99R$ 699,99R$ 700,00R$ 700,00+16,67%2

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Proventos

Últimos 12 meses: R$ 1,4402 / cota · yield 0,53%
TipoValor / cotaData-comPagamento
DividendoR$ 1,440230/01/202625/02/2026
Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.