XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 7.99
-0.21 (-2.56%)
Last updated: Jan 21, 2026, 2:54 PM GMT-3
BVMF:XPCM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 8.03 | 8.21 | 7.85 | 7.95 | 7.95 | -3.05% | 3,279 |
| Jan 20, 2026 | 7.98 | 8.20 | 7.85 | 8.20 | 8.20 | 3.80% | 738 |
| Jan 19, 2026 | 8.16 | 8.17 | 7.83 | 7.90 | 7.90 | -3.30% | 1,089 |
| Jan 16, 2026 | 8.01 | 8.17 | 7.80 | 8.17 | 8.17 | 3.03% | 1,519 |
| Jan 15, 2026 | 7.94 | 8.28 | 7.86 | 7.93 | 7.93 | -0.13% | 1,951 |
| Jan 14, 2026 | 7.93 | 8.07 | 7.93 | 7.94 | 7.94 | 0.51% | 668 |
| Jan 13, 2026 | 7.95 | 7.96 | 7.83 | 7.90 | 7.90 | 0.38% | 392 |
| Jan 12, 2026 | 8.03 | 8.10 | 7.82 | 7.87 | 7.87 | -1.01% | 2,363 |
| Jan 9, 2026 | 8.08 | 8.11 | 7.85 | 7.95 | 7.95 | -1.61% | 2,127 |
| Jan 8, 2026 | 8.28 | 8.29 | 7.70 | 8.08 | 8.08 | -1.34% | 6,240 |
| Jan 7, 2026 | 8.07 | 8.28 | 8.00 | 8.19 | 8.19 | 1.61% | 1,046 |
| Jan 6, 2026 | 8.05 | 8.30 | 8.05 | 8.06 | 8.06 | 0.12% | 1,382 |
| Jan 5, 2026 | 8.12 | 8.33 | 8.02 | 8.05 | 8.05 | 0.25% | 1,569 |
| Jan 2, 2026 | 7.98 | 8.20 | 7.97 | 8.03 | 8.03 | 0.63% | 1,443 |
| Dec 30, 2025 | 7.98 | 8.38 | 7.97 | 7.98 | 7.98 | 0.13% | 763 |
| Dec 29, 2025 | 8.09 | 8.38 | 7.97 | 7.97 | 7.97 | -1.60% | 4,088 |
| Dec 26, 2025 | 8.21 | 8.28 | 8.04 | 8.10 | 8.10 | -0.25% | 2,291 |
| Dec 23, 2025 | 8.32 | 8.32 | 8.08 | 8.12 | 8.12 | -2.40% | 1,730 |
| Dec 22, 2025 | 8.20 | 8.36 | 8.06 | 8.32 | 8.32 | 2.59% | 794 |
| Dec 19, 2025 | 8.05 | 8.15 | 8.04 | 8.11 | 8.11 | 0.75% | 932 |
| Dec 18, 2025 | 8.06 | 8.32 | 8.01 | 8.05 | 8.05 | -0.62% | 1,511 |
| Dec 17, 2025 | 8.33 | 8.39 | 7.98 | 8.10 | 8.10 | -2.29% | 4,971 |
| Dec 16, 2025 | 8.35 | 8.35 | 8.20 | 8.29 | 8.29 | -0.12% | 347 |
| Dec 15, 2025 | 8.19 | 8.35 | 8.11 | 8.30 | 8.30 | 2.47% | 1,454 |
| Dec 12, 2025 | 8.10 | 8.28 | 8.10 | 8.10 | 8.10 | -0.12% | 896 |
| Dec 11, 2025 | 8.20 | 8.27 | 8.10 | 8.11 | 8.11 | -1.10% | 468 |
| Dec 10, 2025 | 8.39 | 8.39 | 8.10 | 8.20 | 8.20 | -1.20% | 1,563 |
| Dec 9, 2025 | 8.23 | 8.30 | 8.02 | 8.30 | 8.30 | 2.47% | 1,605 |
| Dec 8, 2025 | 8.39 | 8.50 | 8.02 | 8.10 | 8.10 | -3.80% | 5,220 |
| Dec 5, 2025 | 8.30 | 8.45 | 8.18 | 8.42 | 8.42 | 2.56% | 656 |
| Dec 4, 2025 | 8.25 | 8.39 | 8.15 | 8.21 | 8.21 | 0.61% | 2,881 |
| Dec 3, 2025 | 8.09 | 8.24 | 8.09 | 8.16 | 8.16 | 0.87% | 2,946 |
| Dec 2, 2025 | 8.19 | 8.19 | 7.80 | 8.09 | 8.09 | -1.22% | 845 |
| Dec 1, 2025 | 8.05 | 8.52 | 8.00 | 8.19 | 8.19 | 2.25% | 1,658 |
| Nov 28, 2025 | 8.18 | 8.55 | 7.93 | 8.01 | 8.01 | 0.25% | 5,740 |
| Nov 27, 2025 | 8.00 | 8.25 | 7.91 | 7.99 | 7.99 | 1.01% | 2,338 |
| Nov 26, 2025 | 8.14 | 8.16 | 7.83 | 7.91 | 7.91 | -1.74% | 5,701 |
| Nov 25, 2025 | 7.79 | 8.27 | 7.79 | 8.05 | 8.05 | 2.55% | 1,307 |
| Nov 24, 2025 | 7.75 | 8.07 | 7.75 | 7.85 | 7.85 | -2.73% | 3,614 |
| Nov 21, 2025 | 8.00 | 8.17 | 7.95 | 8.07 | 8.07 | 1.38% | 1,526 |
| Nov 19, 2025 | 8.26 | 8.27 | 7.95 | 7.96 | 7.96 | -2.57% | 3,780 |
| Nov 18, 2025 | 8.12 | 8.28 | 8.04 | 8.17 | 8.17 | 1.74% | 2,078 |
| Nov 17, 2025 | 8.23 | 8.35 | 8.00 | 8.03 | 8.03 | -1.35% | 2,936 |
| Nov 14, 2025 | 8.15 | 8.29 | 8.12 | 8.14 | 8.14 | -1.09% | 920 |
| Nov 13, 2025 | 8.08 | 8.29 | 8.08 | 8.23 | 8.23 | 0.61% | 2,285 |
| Nov 12, 2025 | 8.32 | 8.42 | 8.02 | 8.18 | 8.18 | -0.61% | 1,858 |
| Nov 11, 2025 | 8.20 | 8.32 | 8.20 | 8.23 | 8.23 | 0.49% | 1,010 |
| Nov 10, 2025 | 8.38 | 8.38 | 8.00 | 8.19 | 8.19 | -1.21% | 3,293 |
| Nov 7, 2025 | 8.08 | 8.35 | 8.08 | 8.29 | 8.29 | 1.97% | 1,934 |
| Nov 6, 2025 | 8.40 | 8.55 | 8.01 | 8.13 | 8.13 | -2.63% | 1,382 |