XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.26
-0.01 (-0.14%)
At close: Jul 31, 2025, 4:55 PM GMT-3

BVMF:XPCM11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.307.647.237.63-5.10%235
Jul 31, 20257.357.927.227.26--0.14%7,175
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
Jun 17, 20257.798.997.438.29-6.42%5,762
Jun 16, 20257.318.047.287.79-6.42%2,524
Jun 13, 20257.267.907.187.32-1.95%30,291
Jun 12, 20257.137.407.137.18-0.84%1,987
Jun 11, 20257.097.517.097.12-0.28%2,821
Jun 10, 20257.127.447.107.10--0.14%1,488
Jun 9, 20257.207.307.007.11--2,929
Jun 6, 20257.297.516.917.11--2.47%24,208
Jun 5, 20257.127.296.917.29-2.39%5,732
Jun 4, 20256.907.126.907.12-3.79%4,327
Jun 3, 20256.896.956.866.86--1.15%2,784
Jun 2, 20256.897.076.896.94--1.28%1,033
May 30, 20257.047.106.867.03-0.86%5,345
May 29, 20256.886.996.886.97-1.31%1,051
May 28, 20256.936.956.866.88--0.72%3,514
May 27, 20257.107.106.896.93-0.58%2,288
May 26, 20256.886.946.886.89--0.43%1,203
May 23, 20256.907.006.906.92-0.29%562