XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.36
-0.05 (-0.59%)
At close: Aug 26, 2025

BVMF:XPCM11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20258.509.058.328.36--0.59%4,523
Aug 26, 20258.508.668.398.41--3.11%2,721
Aug 25, 20258.488.688.118.68-3.09%4,672
Aug 22, 20258.128.427.978.42-3.95%4,572
Aug 21, 20258.088.378.078.10-1.38%3,689
Aug 20, 20258.038.337.957.99--12,997
Aug 19, 20258.318.367.987.99--2.80%13,412
Aug 18, 20258.008.407.788.22-2.75%5,217
Aug 15, 20257.798.007.518.00-5.54%5,779
Aug 14, 20257.607.897.457.58-0.80%2,085
Aug 13, 20257.327.687.317.52--1.31%5,116
Aug 12, 20257.727.727.267.62--0.13%2,401
Aug 11, 20257.227.697.227.63-3.95%1,910
Aug 8, 20257.647.647.207.34--3.29%1,559
Aug 7, 20257.417.647.107.59-2.43%2,357
Aug 6, 20257.197.507.067.41-4.37%3,211
Aug 5, 20257.197.506.977.10--0.14%1,535
Aug 4, 20257.407.606.967.11--3.92%4,071
Aug 1, 20257.307.647.237.40-1.93%649
Jul 31, 20257.357.927.227.26--0.14%4,514
Jul 30, 20257.207.597.207.27-0.97%1,018
Jul 29, 20257.227.607.127.20--0.28%1,817
Jul 28, 20257.247.497.057.22--3,299
Jul 25, 20257.607.787.227.22--3.99%2,867
Jul 24, 20257.507.807.497.52-0.13%2,198
Jul 23, 20257.557.707.427.51--500
Jul 22, 20257.507.657.507.51-0.13%749
Jul 21, 20257.827.827.457.50--3.10%2,502
Jul 18, 20257.517.747.507.74-1.71%558
Jul 17, 20257.787.787.507.61--1.42%956
Jul 16, 20257.467.727.467.72-1.85%1,076
Jul 15, 20257.467.587.457.58-2.02%1,289
Jul 14, 20257.557.567.427.43--1.72%1,972
Jul 11, 20257.507.837.347.56--1.69%3,379
Jul 10, 20257.837.837.537.69--1.91%327
Jul 9, 20257.687.847.317.84-1.82%709
Jul 8, 20257.547.707.207.70-3.22%1,617
Jul 7, 20257.187.547.187.46-3.47%3,131
Jul 4, 20257.207.797.207.21-0.14%2,247
Jul 3, 20257.367.597.117.20--1.10%3,574
Jul 2, 20257.597.597.107.28--3.06%996
Jul 1, 20257.047.797.047.51-4.60%1,415
Jun 30, 20257.357.597.137.18--1.24%1,321
Jun 27, 20257.847.927.067.27--7.39%4,281
Jun 26, 20258.008.237.807.85--4.62%3,803
Jun 25, 20258.238.328.018.23-0.24%2,012
Jun 24, 20258.268.618.008.21--0.61%3,022
Jun 23, 20258.338.608.268.26--0.72%1,332
Jun 20, 20258.548.948.248.32--4.59%5,917
Jun 18, 20258.288.958.018.72-5.19%2,136