XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 8.22
+0.21 (2.62%)
Last updated: Jul 6, 2026, 4:08 PM GMT-3
BVMF:XPCM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 8.00 | 8.29 | 8.00 | 8.08 | 8.08 | 0.87% | 1,400 |
| Jul 3, 2026 | 8.00 | 8.10 | 7.99 | 8.01 | 8.01 | - | 1,246 |
| Jul 2, 2026 | 8.07 | 8.12 | 7.98 | 8.01 | 8.01 | -0.74% | 482 |
| Jul 1, 2026 | 7.98 | 8.14 | 7.98 | 8.07 | 8.07 | 0.62% | 368 |
| Jun 30, 2026 | 8.00 | 8.19 | 8.00 | 8.02 | 8.02 | -0.25% | 3,670 |
| Jun 29, 2026 | 8.08 | 8.19 | 8.01 | 8.04 | 8.04 | 0.50% | 3,011 |
| Jun 26, 2026 | 8.00 | 8.19 | 8.00 | 8.00 | 8.00 | -0.37% | 2,123 |
| Jun 25, 2026 | 8.11 | 8.12 | 7.95 | 8.03 | 8.03 | -1.11% | 6,056 |
| Jun 24, 2026 | 8.20 | 8.22 | 8.12 | 8.12 | 8.12 | -0.98% | 2,156 |
| Jun 23, 2026 | 8.20 | 8.35 | 8.20 | 8.20 | 8.20 | -0.36% | 6,282 |
| Jun 22, 2026 | 8.14 | 8.30 | 8.14 | 8.23 | 8.23 | -0.84% | 4,570 |
| Jun 19, 2026 | 8.17 | 8.38 | 8.15 | 8.30 | 8.30 | 1.47% | 3,023 |
| Jun 18, 2026 | 8.22 | 8.41 | 8.18 | 8.18 | 8.18 | -0.49% | 682 |
| Jun 17, 2026 | 8.22 | 8.25 | 7.91 | 8.22 | 8.22 | 1.31% | 1,430 |
| Jun 16, 2026 | 8.20 | 8.33 | 8.20 | 8.22 | 8.11 | 0.24% | 1,146 |
| Jun 15, 2026 | 8.21 | 8.43 | 8.20 | 8.20 | 8.09 | -0.12% | 805 |
| Jun 12, 2026 | 8.23 | 8.58 | 8.21 | 8.21 | 8.10 | -0.12% | 2,274 |
| Jun 11, 2026 | 8.17 | 8.50 | 8.15 | 8.22 | 8.11 | -0.60% | 3,526 |
| Jun 10, 2026 | 8.33 | 8.33 | 8.17 | 8.27 | 8.16 | -0.72% | 850 |
| Jun 9, 2026 | 8.20 | 8.35 | 8.16 | 8.33 | 8.22 | -0.72% | 2,908 |
| Jun 8, 2026 | 8.31 | 8.46 | 8.20 | 8.39 | 8.28 | 2.07% | 1,321 |
| Jun 5, 2026 | 8.31 | 8.49 | 8.16 | 8.22 | 8.11 | -3.07% | 1,646 |
| Jun 3, 2026 | 8.29 | 8.49 | 8.11 | 8.48 | 8.37 | 0.24% | 4,230 |
| Jun 2, 2026 | 8.18 | 8.48 | 8.14 | 8.46 | 8.35 | 3.55% | 1,710 |
| Jun 1, 2026 | 8.18 | 8.48 | 8.11 | 8.17 | 8.06 | 0.12% | 1,208 |
| May 29, 2026 | 8.30 | 8.59 | 8.08 | 8.16 | 8.05 | -0.85% | 2,778 |
| May 28, 2026 | 8.47 | 8.55 | 8.08 | 8.23 | 8.12 | -1.56% | 1,798 |
| May 27, 2026 | 8.23 | 8.36 | 8.16 | 8.36 | 8.25 | -0.48% | 995 |
| May 26, 2026 | 8.12 | 8.50 | 8.12 | 8.40 | 8.29 | 3.07% | 1,669 |
| May 25, 2026 | 8.34 | 8.44 | 8.14 | 8.15 | 8.04 | -1.21% | 2,153 |
| May 22, 2026 | 8.29 | 8.49 | 8.17 | 8.25 | 8.14 | 1.10% | 658 |
| May 21, 2026 | 8.16 | 8.31 | 8.15 | 8.16 | 8.05 | -1.21% | 915 |
| May 20, 2026 | 8.12 | 8.59 | 8.12 | 8.26 | 8.15 | 0.73% | 3,079 |
| May 19, 2026 | 8.25 | 8.50 | 8.15 | 8.20 | 8.09 | -0.61% | 2,514 |
| May 18, 2026 | 8.23 | 8.54 | 8.07 | 8.25 | 8.14 | 0.12% | 1,729 |
| May 15, 2026 | 8.31 | 8.31 | 8.07 | 8.24 | 8.13 | -0.72% | 612 |
| May 14, 2026 | 8.14 | 8.50 | 8.04 | 8.30 | 8.19 | 2.09% | 2,598 |
| May 13, 2026 | 8.20 | 8.50 | 8.11 | 8.13 | 8.02 | -0.97% | 1,367 |
| May 12, 2026 | 8.24 | 8.49 | 8.10 | 8.21 | 8.10 | 2.11% | 2,081 |
| May 11, 2026 | 8.30 | 8.50 | 8.04 | 8.04 | 7.94 | -3.13% | 4,110 |
| May 8, 2026 | 8.25 | 8.67 | 8.25 | 8.30 | 8.19 | 0.61% | 682 |
| May 7, 2026 | 8.19 | 8.91 | 8.19 | 8.25 | 8.14 | 0.86% | 3,560 |
| May 6, 2026 | 8.18 | 8.51 | 8.17 | 8.18 | 8.07 | -0.37% | 1,865 |
| May 5, 2026 | 8.16 | 8.60 | 8.12 | 8.21 | 8.10 | 0.61% | 1,587 |
| May 4, 2026 | 8.54 | 8.60 | 8.01 | 8.16 | 8.05 | -0.85% | 2,980 |
| Apr 30, 2026 | 8.12 | 8.59 | 8.10 | 8.23 | 8.12 | 1.35% | 1,478 |
| Apr 29, 2026 | 8.10 | 8.38 | 8.04 | 8.12 | 8.01 | 0.25% | 2,483 |
| Apr 28, 2026 | 8.12 | 8.17 | 8.10 | 8.10 | 7.99 | -0.25% | 1,117 |
| Apr 27, 2026 | 8.13 | 8.33 | 8.12 | 8.12 | 8.01 | -0.61% | 969 |
| Apr 24, 2026 | 8.30 | 8.42 | 8.17 | 8.17 | 8.06 | -1.80% | 2,071 |