XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 8.65
-0.15 (-1.70%)
Last updated: Mar 5, 2026, 1:19 PM GMT-3
BVMF:XPCM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.05 | 9.40 | 8.51 | 8.80 | 8.80 | -3.08% | 9,439 |
| Mar 3, 2026 | 9.46 | 9.57 | 8.10 | 9.08 | 9.08 | -4.02% | 13,155 |
| Mar 2, 2026 | 9.61 | 9.85 | 9.04 | 9.46 | 9.46 | -0.53% | 7,371 |
| Feb 27, 2026 | 9.50 | 9.77 | 8.82 | 9.51 | 9.51 | 1.17% | 7,880 |
| Feb 26, 2026 | 9.22 | 9.43 | 8.86 | 9.40 | 9.40 | 1.95% | 4,869 |
| Feb 25, 2026 | 9.28 | 9.84 | 8.88 | 9.22 | 9.22 | -2.74% | 25,580 |
| Feb 24, 2026 | 8.57 | 9.48 | 8.11 | 9.48 | 9.48 | 8.34% | 72,082 |
| Feb 23, 2026 | 8.13 | 9.42 | 8.08 | 8.75 | 8.75 | 5.42% | 12,289 |
| Feb 20, 2026 | 8.66 | 8.88 | 8.15 | 8.30 | 8.30 | -6.11% | 15,990 |
| Feb 19, 2026 | 8.56 | 9.10 | 8.06 | 8.84 | 8.84 | 4.12% | 45,610 |
| Feb 18, 2026 | 8.00 | 8.50 | 8.00 | 8.49 | 8.49 | 6.13% | 7,230 |
| Feb 13, 2026 | 8.02 | 8.49 | 7.93 | 8.00 | 8.00 | -0.25% | 2,963 |
| Feb 12, 2026 | 7.93 | 8.22 | 7.93 | 8.02 | 8.02 | -0.74% | 2,373 |
| Feb 11, 2026 | 8.02 | 8.11 | 8.00 | 8.08 | 8.08 | -0.25% | 2,315 |
| Feb 10, 2026 | 7.99 | 8.60 | 7.97 | 8.10 | 8.10 | 0.87% | 5,692 |
| Feb 9, 2026 | 7.96 | 8.16 | 7.96 | 8.03 | 8.03 | -0.86% | 2,146 |
| Feb 6, 2026 | 7.93 | 8.10 | 7.93 | 8.10 | 8.10 | - | 1,544 |
| Feb 5, 2026 | 8.13 | 8.13 | 7.85 | 8.10 | 8.10 | 0.50% | 5,106 |
| Feb 4, 2026 | 8.17 | 8.17 | 8.05 | 8.06 | 8.06 | -0.37% | 538 |
| Feb 3, 2026 | 8.19 | 8.24 | 8.05 | 8.09 | 8.09 | -1.34% | 523 |
| Feb 2, 2026 | 8.14 | 8.21 | 7.98 | 8.20 | 8.20 | 2.50% | 4,271 |
| Jan 30, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.01% | 1,400 |
| Jan 29, 2026 | 7.80 | 8.19 | 7.80 | 7.92 | 7.92 | -0.38% | 3,226 |
| Jan 28, 2026 | 7.95 | 7.98 | 7.92 | 7.95 | 7.95 | - | 1,018 |
| Jan 27, 2026 | 7.92 | 8.08 | 7.92 | 7.95 | 7.95 | -0.62% | 218 |
| Jan 26, 2026 | 7.91 | 8.00 | 7.90 | 8.00 | 8.00 | 1.14% | 904 |
| Jan 23, 2026 | 7.93 | 8.15 | 7.90 | 7.91 | 7.91 | -0.13% | 1,261 |
| Jan 22, 2026 | 7.89 | 8.20 | 7.89 | 7.92 | 7.92 | -0.38% | 413 |
| 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 |