XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 8.16
+0.07 (0.87%)
At close: Dec 3, 2025
BVMF:XPCM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 8.84 | 8.84 | 8.35 | 8.35 | 8.35 | -4.57% | 1,523 |
| Nov 4, 2025 | 8.16 | 8.95 | 8.16 | 8.75 | 8.75 | 5.04% | 2,987 |
| Nov 3, 2025 | 8.60 | 8.60 | 8.33 | 8.33 | 8.33 | -3.14% | 675 |
| Oct 31, 2025 | 8.72 | 8.72 | 8.41 | 8.60 | 8.60 | -3.80% | 1,763 |
| Oct 30, 2025 | 8.59 | 8.94 | 8.02 | 8.94 | 8.94 | 1.94% | 2,414 |
| Oct 29, 2025 | 8.68 | 8.88 | 8.40 | 8.77 | 8.77 | -1.02% | 2,144 |
| Oct 28, 2025 | 9.07 | 9.23 | 8.61 | 8.86 | 8.86 | -1.34% | 1,000 |
| Oct 27, 2025 | 8.78 | 9.00 | 8.40 | 8.98 | 8.98 | 2.86% | 7,985 |
| Oct 24, 2025 | 8.75 | 8.80 | 8.70 | 8.73 | 8.73 | -0.46% | 1,034 |
| Oct 23, 2025 | 8.80 | 8.86 | 8.77 | 8.77 | 8.77 | - | 311 |
| Oct 22, 2025 | 9.39 | 9.39 | 8.77 | 8.77 | 8.77 | -2.56% | 880 |
| Oct 21, 2025 | 8.93 | 9.34 | 8.86 | 9.00 | 9.00 | -1.32% | 211 |
| Oct 20, 2025 | 9.19 | 9.21 | 8.70 | 9.12 | 9.12 | -2.15% | 1,911 |
| Oct 17, 2025 | 9.08 | 9.40 | 9.08 | 9.32 | 9.32 | -1.06% | 350 |
| Oct 16, 2025 | 9.05 | 9.47 | 9.05 | 9.42 | 9.42 | 4.09% | 1,112 |
| Oct 15, 2025 | 9.25 | 9.89 | 9.05 | 9.05 | 9.05 | -2.69% | 2,526 |
| Oct 14, 2025 | 9.35 | 9.96 | 9.22 | 9.30 | 9.30 | -0.53% | 6,382 |
| Oct 13, 2025 | 9.50 | 9.52 | 9.35 | 9.35 | 9.35 | -1.58% | 1,096 |
| 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% | 4,680 |
| 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 |