XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 9.52
-0.47 (-4.70%)
Last updated: Oct 8, 2025, 10:35 AM GMT-3
BVMF:XPCM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9.69 | 9.74 | 9.50 | 9.50 | 9.50 | -0.94% | 872 |
| Oct 9, 2025 | 9.65 | 9.98 | 9.59 | 9.59 | 9.59 | 0.42% | 1,594 |
| Oct 8, 2025 | 9.90 | 9.99 | 9.51 | 9.55 | 9.55 | -4.40% | 2,239 |
| Oct 7, 2025 | 10.05 | 10.43 | 9.99 | 9.99 | 9.99 | -0.70% | 2,339 |
| Oct 6, 2025 | 10.10 | 10.10 | 10.06 | 10.06 | 10.06 | -0.40% | 1,805 |
| Oct 3, 2025 | 10.27 | 10.50 | 10.01 | 10.10 | 10.10 | -1.56% | 1,714 |
| Oct 2, 2025 | 10.89 | 10.89 | 10.26 | 10.26 | 10.26 | -6.13% | 3,215 |
| Oct 1, 2025 | 10.99 | 10.99 | 10.01 | 10.93 | 10.93 | -0.64% | 2,486 |
| Sep 30, 2025 | 10.28 | 11.00 | 9.80 | 11.00 | 11.00 | 7.63% | 5,518 |
| Sep 29, 2025 | 9.80 | 10.22 | 9.16 | 10.22 | 10.22 | 2.20% | 1,743 |
| Sep 26, 2025 | 9.26 | 10.00 | 9.15 | 10.00 | 10.00 | 6.38% | 4,979 |
| Sep 25, 2025 | 9.56 | 9.65 | 8.69 | 9.40 | 9.40 | -2.08% | 4,367 |
| Sep 24, 2025 | 9.01 | 9.60 | 8.65 | 9.60 | 9.60 | 6.43% | 7,391 |
| Sep 23, 2025 | 9.27 | 9.40 | 8.72 | 9.02 | 9.02 | -4.65% | 492 |
| Sep 22, 2025 | 8.30 | 9.46 | 8.11 | 9.46 | 9.46 | 15.23% | 7,770 |
| Sep 19, 2025 | 8.18 | 8.35 | 8.18 | 8.21 | 8.21 | 0.24% | 2,547 |
| Sep 18, 2025 | 8.38 | 8.47 | 8.19 | 8.19 | 8.19 | -1.21% | 1,854 |
| Sep 17, 2025 | 8.18 | 8.44 | 8.18 | 8.29 | 8.29 | 1.10% | 2,372 |
| Sep 16, 2025 | 8.15 | 8.44 | 8.13 | 8.20 | 8.20 | -0.12% | 1,037 |
| Sep 15, 2025 | 8.50 | 9.00 | 8.12 | 8.21 | 8.21 | -8.88% | 5,157 |
| Sep 12, 2025 | 8.16 | 9.01 | 8.14 | 9.01 | 9.01 | 10.42% | 5,827 |
| Sep 11, 2025 | 8.21 | 8.27 | 8.10 | 8.16 | 8.16 | 0.49% | 2,178 |
| Sep 10, 2025 | 8.10 | 8.40 | 8.10 | 8.12 | 8.12 | -1.93% | 1,296 |
| Sep 9, 2025 | 8.14 | 8.36 | 8.05 | 8.28 | 8.28 | 1.72% | 804 |
| Sep 8, 2025 | 8.22 | 8.31 | 8.01 | 8.14 | 8.14 | 0.49% | 1,039 |
| Sep 5, 2025 | 8.00 | 8.37 | 7.99 | 8.10 | 8.10 | 0.87% | 807 |
| Sep 4, 2025 | 8.07 | 8.27 | 7.96 | 8.03 | 8.03 | 0.50% | 1,401 |
| Sep 3, 2025 | 7.99 | 8.31 | 7.91 | 7.99 | 7.99 | 1.01% | 2,108 |
| Sep 2, 2025 | 8.28 | 8.29 | 7.90 | 7.91 | 7.91 | -2.71% | 3,261 |
| Sep 1, 2025 | 8.41 | 8.46 | 8.13 | 8.13 | 8.13 | -2.28% | 7,228 |
| Aug 29, 2025 | 8.39 | 8.53 | 8.18 | 8.32 | 8.32 | -0.83% | 582 |
| Aug 28, 2025 | 8.32 | 8.86 | 8.32 | 8.39 | 8.39 | 0.36% | 4,024 |
| Aug 27, 2025 | 8.41 | 9.05 | 8.32 | 8.36 | 8.36 | -0.59% | 4,525 |
| Aug 26, 2025 | 8.50 | 8.66 | 8.39 | 8.41 | 8.41 | -3.11% | 2,721 |
| Aug 25, 2025 | 8.48 | 8.68 | 8.11 | 8.68 | 8.68 | 3.09% | 4,672 |
| Aug 22, 2025 | 8.12 | 8.42 | 7.97 | 8.42 | 8.42 | 3.95% | 4,572 |
| Aug 21, 2025 | 8.08 | 8.37 | 8.07 | 8.10 | 8.10 | 1.38% | 3,689 |
| Aug 20, 2025 | 8.03 | 8.33 | 7.95 | 7.99 | 7.99 | - | 12,997 |
| Aug 19, 2025 | 8.31 | 8.36 | 7.98 | 7.99 | 7.99 | -2.80% | 13,412 |
| Aug 18, 2025 | 8.00 | 8.40 | 7.78 | 8.22 | 8.22 | 2.75% | 5,217 |
| Aug 15, 2025 | 7.79 | 8.00 | 7.51 | 8.00 | 8.00 | 5.54% | 5,779 |
| Aug 14, 2025 | 7.60 | 7.89 | 7.45 | 7.58 | 7.58 | 0.80% | 2,085 |
| Aug 13, 2025 | 7.32 | 7.68 | 7.31 | 7.52 | 7.52 | -1.31% | 5,116 |
| Aug 12, 2025 | 7.72 | 7.72 | 7.26 | 7.62 | 7.62 | -0.13% | 2,401 |
| Aug 11, 2025 | 7.22 | 7.69 | 7.22 | 7.63 | 7.63 | 3.95% | 1,910 |
| Aug 8, 2025 | 7.64 | 7.64 | 7.20 | 7.34 | 7.34 | -3.29% | 1,559 |
| Aug 7, 2025 | 7.41 | 7.64 | 7.10 | 7.59 | 7.59 | 2.43% | 2,357 |
| Aug 6, 2025 | 7.19 | 7.50 | 7.06 | 7.41 | 7.41 | 4.37% | 3,211 |
| Aug 5, 2025 | 7.19 | 7.50 | 6.97 | 7.10 | 7.10 | -0.14% | 1,535 |
| Aug 4, 2025 | 7.40 | 7.60 | 6.96 | 7.11 | 7.11 | -3.92% | 4,071 |