XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 8.40
+0.25 (3.07%)
Last updated: May 26, 2026, 4:51 PM GMT-3
BVMF:XPCM11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.34 | 8.44 | 8.14 | 8.15 | 8.15 | -1.21% | 2,153 |
| May 22, 2026 | 8.29 | 8.49 | 8.17 | 8.25 | 8.25 | 1.10% | 658 |
| May 21, 2026 | 8.16 | 8.31 | 8.15 | 8.16 | 8.16 | -1.21% | 915 |
| May 20, 2026 | 8.12 | 8.59 | 8.12 | 8.26 | 8.26 | 0.73% | 3,079 |
| May 19, 2026 | 8.25 | 8.50 | 8.15 | 8.20 | 8.20 | -0.61% | 2,897 |
| May 18, 2026 | 8.23 | 8.54 | 8.07 | 8.25 | 8.25 | 0.12% | 1,729 |
| May 15, 2026 | 8.31 | 8.31 | 8.07 | 8.24 | 8.24 | -0.72% | 612 |
| May 14, 2026 | 8.14 | 8.50 | 8.04 | 8.30 | 8.30 | 2.09% | 2,598 |
| May 13, 2026 | 8.20 | 8.50 | 8.11 | 8.13 | 8.13 | -0.97% | 1,367 |
| May 12, 2026 | 8.24 | 8.49 | 8.10 | 8.21 | 8.21 | 2.11% | 2,081 |
| May 11, 2026 | 8.30 | 8.50 | 8.04 | 8.04 | 8.04 | -3.13% | 4,110 |
| May 8, 2026 | 8.25 | 8.67 | 8.25 | 8.30 | 8.30 | 0.61% | 682 |
| May 7, 2026 | 8.19 | 8.91 | 8.19 | 8.25 | 8.25 | 0.86% | 3,560 |
| May 6, 2026 | 8.18 | 8.51 | 8.17 | 8.18 | 8.18 | -0.37% | 1,865 |
| May 5, 2026 | 8.16 | 8.60 | 8.12 | 8.21 | 8.21 | 0.61% | 1,587 |
| May 4, 2026 | 8.54 | 8.60 | 8.01 | 8.16 | 8.16 | -0.85% | 2,980 |
| Apr 30, 2026 | 8.12 | 8.59 | 8.10 | 8.23 | 8.23 | 1.35% | 1,478 |
| Apr 29, 2026 | 8.10 | 8.38 | 8.04 | 8.12 | 8.12 | 0.25% | 2,483 |
| Apr 28, 2026 | 8.12 | 8.17 | 8.10 | 8.10 | 8.10 | -0.25% | 1,117 |
| Apr 27, 2026 | 8.13 | 8.33 | 8.12 | 8.12 | 8.12 | -0.61% | 969 |
| Apr 24, 2026 | 8.30 | 8.42 | 8.17 | 8.17 | 8.17 | -1.80% | 2,071 |
| Apr 23, 2026 | 8.16 | 8.57 | 8.11 | 8.32 | 8.32 | 0.12% | 839 |
| Apr 22, 2026 | 8.30 | 8.90 | 8.23 | 8.31 | 8.31 | -0.36% | 10,851 |
| Apr 20, 2026 | 8.06 | 8.39 | 8.06 | 8.34 | 8.34 | 3.47% | 5,849 |
| Apr 17, 2026 | 8.04 | 8.20 | 8.00 | 8.06 | 8.06 | - | 4,549 |
| Apr 16, 2026 | 8.10 | 8.10 | 8.03 | 8.06 | 8.06 | 0.12% | 1,093 |
| Apr 15, 2026 | 8.02 | 8.21 | 8.01 | 8.05 | 8.05 | 0.12% | 1,628 |
| Apr 14, 2026 | 8.14 | 8.20 | 8.02 | 8.04 | 8.04 | -0.12% | 918 |
| Apr 13, 2026 | 8.22 | 8.22 | 8.00 | 8.05 | 8.05 | -0.98% | 1,346 |
| Apr 10, 2026 | 8.03 | 8.22 | 8.03 | 8.13 | 8.13 | 1.50% | 2,006 |
| Apr 9, 2026 | 8.10 | 8.15 | 8.00 | 8.01 | 8.01 | -1.23% | 2,001 |
| Apr 8, 2026 | 8.03 | 8.50 | 8.02 | 8.11 | 8.11 | 1.12% | 1,674 |
| Apr 7, 2026 | 8.12 | 8.28 | 8.02 | 8.02 | 8.02 | -0.12% | 1,655 |
| Apr 6, 2026 | 8.46 | 8.47 | 8.03 | 8.03 | 8.03 | -5.19% | 913 |
| Apr 2, 2026 | 8.04 | 8.47 | 8.04 | 8.47 | 8.47 | 5.35% | 702 |
| Apr 1, 2026 | 8.20 | 8.38 | 8.04 | 8.04 | 8.04 | -0.74% | 478 |
| Mar 31, 2026 | 8.38 | 8.38 | 8.10 | 8.10 | 8.10 | -2.17% | 414 |
| Mar 30, 2026 | 8.88 | 8.88 | 8.28 | 8.28 | 8.28 | -6.97% | 765 |
| Mar 27, 2026 | 8.32 | 8.90 | 8.30 | 8.90 | 8.90 | 7.23% | 3,287 |
| Mar 26, 2026 | 7.90 | 8.90 | 7.90 | 8.30 | 8.30 | 5.73% | 21,337 |
| Mar 25, 2026 | 8.35 | 8.35 | 7.85 | 7.85 | 7.85 | -4.96% | 1,991 |
| Mar 24, 2026 | 8.45 | 8.57 | 8.23 | 8.26 | 8.26 | -2.25% | 284 |
| Mar 23, 2026 | 8.80 | 8.91 | 8.06 | 8.45 | 8.45 | -5.16% | 16,985 |
| Mar 20, 2026 | 7.98 | 8.91 | 7.72 | 8.91 | 8.91 | 11.65% | 33,824 |
| Mar 19, 2026 | 7.97 | 8.12 | 7.97 | 7.98 | 7.98 | -1.72% | 6,413 |
| Mar 18, 2026 | 7.92 | 8.13 | 7.86 | 8.12 | 8.12 | 2.53% | 8,918 |
| Mar 17, 2026 | 8.12 | 8.12 | 7.92 | 7.92 | 7.92 | -2.22% | 2,234 |
| Mar 16, 2026 | 8.14 | 8.31 | 8.02 | 8.10 | 8.10 | 1.00% | 886 |
| Mar 13, 2026 | 8.41 | 8.41 | 8.02 | 8.02 | 8.02 | -4.18% | 1,425 |
| Mar 12, 2026 | 8.36 | 8.41 | 8.18 | 8.37 | 8.37 | 1.21% | 420 |