XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 8.29
+0.09 (1.10%)
At close: Sep 17, 2025
BVMF:XPCM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 8.18 | 8.44 | 8.18 | 8.29 | - | 1.10% | 2,371 |
| Sep 16, 2025 | 8.15 | 8.44 | 8.13 | 8.20 | - | -0.12% | 1,037 |
| Sep 15, 2025 | 8.50 | 9.00 | 8.12 | 8.21 | - | -8.88% | 5,157 |
| Sep 12, 2025 | 8.16 | 9.01 | 8.14 | 9.01 | - | 10.42% | 5,827 |
| Sep 11, 2025 | 8.21 | 8.27 | 8.10 | 8.16 | - | 0.49% | 2,178 |
| Sep 10, 2025 | 8.10 | 8.40 | 8.10 | 8.12 | - | -1.93% | 1,296 |
| Sep 9, 2025 | 8.14 | 8.36 | 8.05 | 8.28 | - | 1.72% | 804 |
| Sep 8, 2025 | 8.22 | 8.31 | 8.01 | 8.14 | - | 0.49% | 1,039 |
| Sep 5, 2025 | 8.00 | 8.37 | 7.99 | 8.10 | - | 0.87% | 807 |
| Sep 4, 2025 | 8.07 | 8.27 | 7.96 | 8.03 | - | 0.50% | 1,401 |
| Sep 3, 2025 | 7.99 | 8.31 | 7.91 | 7.99 | - | 1.01% | 2,108 |
| Sep 2, 2025 | 8.28 | 8.29 | 7.90 | 7.91 | - | -2.71% | 3,261 |
| Sep 1, 2025 | 8.41 | 8.46 | 8.13 | 8.13 | - | -2.28% | 7,228 |
| Aug 29, 2025 | 8.39 | 8.53 | 8.18 | 8.32 | - | -0.83% | 582 |
| Aug 28, 2025 | 8.32 | 8.86 | 8.32 | 8.39 | - | 0.36% | 4,024 |
| Aug 27, 2025 | 8.41 | 9.05 | 8.32 | 8.36 | - | -0.59% | 4,525 |
| Aug 26, 2025 | 8.50 | 8.66 | 8.39 | 8.41 | - | -3.11% | 2,721 |
| Aug 25, 2025 | 8.48 | 8.68 | 8.11 | 8.68 | - | 3.09% | 4,672 |
| Aug 22, 2025 | 8.12 | 8.42 | 7.97 | 8.42 | - | 3.95% | 4,572 |
| Aug 21, 2025 | 8.08 | 8.37 | 8.07 | 8.10 | - | 1.38% | 3,689 |
| Aug 20, 2025 | 8.03 | 8.33 | 7.95 | 7.99 | - | - | 12,997 |
| Aug 19, 2025 | 8.31 | 8.36 | 7.98 | 7.99 | - | -2.80% | 13,412 |
| Aug 18, 2025 | 8.00 | 8.40 | 7.78 | 8.22 | - | 2.75% | 5,217 |
| Aug 15, 2025 | 7.79 | 8.00 | 7.51 | 8.00 | - | 5.54% | 5,779 |
| Aug 14, 2025 | 7.60 | 7.89 | 7.45 | 7.58 | - | 0.80% | 2,085 |
| Aug 13, 2025 | 7.32 | 7.68 | 7.31 | 7.52 | - | -1.31% | 5,116 |
| Aug 12, 2025 | 7.72 | 7.72 | 7.26 | 7.62 | - | -0.13% | 2,401 |
| Aug 11, 2025 | 7.22 | 7.69 | 7.22 | 7.63 | - | 3.95% | 1,910 |
| Aug 8, 2025 | 7.64 | 7.64 | 7.20 | 7.34 | - | -3.29% | 1,559 |
| Aug 7, 2025 | 7.41 | 7.64 | 7.10 | 7.59 | - | 2.43% | 2,357 |
| Aug 6, 2025 | 7.19 | 7.50 | 7.06 | 7.41 | - | 4.37% | 3,211 |
| Aug 5, 2025 | 7.19 | 7.50 | 6.97 | 7.10 | - | -0.14% | 1,535 |
| Aug 4, 2025 | 7.40 | 7.60 | 6.96 | 7.11 | - | -3.92% | 4,071 |
| Aug 1, 2025 | 7.30 | 7.64 | 7.23 | 7.40 | - | 1.93% | 649 |
| Jul 31, 2025 | 7.35 | 7.92 | 7.22 | 7.26 | - | -0.14% | 4,514 |
| Jul 30, 2025 | 7.20 | 7.59 | 7.20 | 7.27 | - | 0.97% | 1,018 |
| Jul 29, 2025 | 7.22 | 7.60 | 7.12 | 7.20 | - | -0.28% | 1,817 |
| Jul 28, 2025 | 7.24 | 7.49 | 7.05 | 7.22 | - | - | 3,299 |
| Jul 25, 2025 | 7.60 | 7.78 | 7.22 | 7.22 | - | -3.99% | 2,867 |
| Jul 24, 2025 | 7.50 | 7.80 | 7.49 | 7.52 | - | 0.13% | 2,198 |
| Jul 23, 2025 | 7.55 | 7.70 | 7.42 | 7.51 | - | - | 500 |
| Jul 22, 2025 | 7.50 | 7.65 | 7.50 | 7.51 | - | 0.13% | 749 |
| Jul 21, 2025 | 7.82 | 7.82 | 7.45 | 7.50 | - | -3.10% | 2,502 |
| Jul 18, 2025 | 7.51 | 7.74 | 7.50 | 7.74 | - | 1.71% | 558 |
| Jul 17, 2025 | 7.78 | 7.78 | 7.50 | 7.61 | - | -1.42% | 956 |
| Jul 16, 2025 | 7.46 | 7.72 | 7.46 | 7.72 | - | 1.85% | 1,076 |
| Jul 15, 2025 | 7.46 | 7.58 | 7.45 | 7.58 | - | 2.02% | 1,289 |
| Jul 14, 2025 | 7.55 | 7.56 | 7.42 | 7.43 | - | -1.72% | 1,972 |
| Jul 11, 2025 | 7.50 | 7.83 | 7.34 | 7.56 | - | -1.69% | 3,379 |
| Jul 10, 2025 | 7.83 | 7.83 | 7.53 | 7.69 | - | -1.91% | 327 |