XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 7.91
-0.04 (-0.50%)
At close: Sep 18, 2026
BVMF:XPCM11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 7.92 | 8.01 | 7.92 | 7.95 | 7.95 | 0.51% | 725 |
| Sep 16, 2026 | 7.91 | 8.02 | 7.89 | 7.91 | 7.91 | -0.13% | 1,440 |
| Sep 15, 2026 | 7.89 | 8.10 | 7.88 | 7.92 | 7.92 | 0.38% | 1,223 |
| Sep 14, 2026 | 7.88 | 7.98 | 7.88 | 7.89 | 7.89 | -0.50% | 495 |
| Sep 11, 2026 | 7.89 | 8.10 | 7.88 | 7.93 | 7.93 | 0.51% | 876 |
| Sep 10, 2026 | 7.89 | 7.95 | 7.89 | 7.89 | 7.89 | 0.13% | 310 |
| Sep 9, 2026 | 7.90 | 7.97 | 7.88 | 7.88 | 7.88 | -0.25% | 2,344 |
| Sep 8, 2026 | 7.90 | 8.08 | 7.90 | 7.90 | 7.90 | -0.63% | 1,246 |
| Sep 4, 2026 | 7.93 | 8.11 | 7.88 | 7.95 | 7.95 | -1.97% | 652 |
| Sep 3, 2026 | 8.03 | 8.11 | 7.80 | 8.11 | 8.11 | -1.10% | 5,155 |
| Sep 2, 2026 | 7.85 | 8.20 | 7.85 | 8.20 | 8.20 | 4.46% | 1,598 |
| Sep 1, 2026 | 7.84 | 7.93 | 7.81 | 7.85 | 7.85 | 0.13% | 964 |
| Aug 31, 2026 | 7.83 | 7.93 | 7.80 | 7.84 | 7.84 | 0.26% | 848 |
| Aug 28, 2026 | 7.99 | 7.99 | 7.68 | 7.82 | 7.82 | - | 4,176 |
| Aug 27, 2026 | 7.90 | 8.10 | 7.82 | 7.82 | 7.82 | - | 2,037 |
| Aug 26, 2026 | 7.77 | 7.95 | 7.64 | 7.82 | 7.82 | 1.03% | 6,445 |
| Aug 25, 2026 | 7.79 | 8.35 | 7.67 | 7.74 | 7.74 | -0.13% | 3,805 |
| Aug 24, 2026 | 7.70 | 7.85 | 7.61 | 7.75 | 7.75 | 0.65% | 485 |
| Aug 21, 2026 | 7.66 | 7.95 | 7.66 | 7.70 | 7.70 | -1.16% | 1,274 |
| Aug 20, 2026 | 7.98 | 7.98 | 7.78 | 7.79 | 7.79 | -4.42% | 513 |
| Aug 19, 2026 | 7.62 | 8.15 | 7.62 | 8.15 | 8.15 | 5.98% | 3,566 |
| Aug 18, 2026 | 7.65 | 7.81 | 7.61 | 7.69 | 7.69 | 0.13% | 1,292 |
| Aug 17, 2026 | 7.71 | 7.87 | 7.68 | 7.68 | 7.68 | -1.79% | 2,601 |
| Aug 14, 2026 | 8.04 | 8.13 | 7.76 | 7.82 | 7.82 | -1.76% | 429 |
| Aug 13, 2026 | 8.17 | 8.19 | 7.47 | 7.96 | 7.96 | -2.69% | 8,790 |
| Aug 12, 2026 | 8.15 | 8.18 | 7.46 | 8.18 | 8.18 | - | 2,105 |
| Aug 11, 2026 | 8.27 | 8.27 | 7.36 | 8.18 | 8.18 | -0.85% | 15,989 |
| Aug 10, 2026 | 7.83 | 8.25 | 7.31 | 8.25 | 8.25 | 4.30% | 18,679 |
| Aug 7, 2026 | 7.85 | 7.91 | 7.85 | 7.91 | 7.91 | 0.76% | 840 |
| Aug 6, 2026 | 8.05 | 8.05 | 7.85 | 7.85 | 7.85 | -1.51% | 2,381 |
| Aug 5, 2026 | 8.05 | 8.19 | 7.97 | 7.97 | 7.97 | - | 1,513 |
| Aug 4, 2026 | 7.98 | 8.13 | 7.92 | 7.97 | 7.97 | 0.89% | 10,933 |
| Aug 3, 2026 | 8.04 | 8.07 | 7.87 | 7.90 | 7.90 | -1.74% | 1,688 |
| Jul 31, 2026 | 8.04 | 8.04 | 8.03 | 8.04 | 8.04 | - | 402 |
| Jul 30, 2026 | 8.08 | 8.08 | 8.03 | 8.04 | 8.04 | 0.12% | 800 |
| Jul 29, 2026 | 8.03 | 8.09 | 8.03 | 8.03 | 8.03 | - | 572 |
| Jul 28, 2026 | 8.04 | 8.12 | 8.03 | 8.03 | 8.03 | -0.12% | 230 |
| Jul 27, 2026 | 8.09 | 8.14 | 8.03 | 8.04 | 8.04 | -0.12% | 1,365 |
| Jul 24, 2026 | 8.09 | 8.10 | 8.04 | 8.05 | 8.05 | 0.25% | 213 |
| Jul 23, 2026 | 8.03 | 8.15 | 8.03 | 8.03 | 8.03 | - | 1,851 |
| Jul 22, 2026 | 8.03 | 8.14 | 8.03 | 8.03 | 8.03 | - | 735 |
| Jul 21, 2026 | 8.03 | 8.15 | 8.03 | 8.03 | 8.03 | - | 260 |
| Jul 20, 2026 | 8.20 | 8.20 | 8.01 | 8.03 | 8.03 | -1.59% | 930 |
| Jul 17, 2026 | 8.10 | 8.16 | 8.00 | 8.16 | 8.16 | 0.62% | 2,014 |
| Jul 16, 2026 | 8.01 | 8.15 | 8.00 | 8.11 | 8.11 | 1.25% | 1,571 |
| Jul 15, 2026 | 8.00 | 8.16 | 8.00 | 8.01 | 8.01 | -1.23% | 772 |
| Jul 14, 2026 | 8.01 | 8.17 | 7.99 | 8.11 | 8.11 | 1.25% | 2,902 |
| Jul 13, 2026 | 8.19 | 8.19 | 7.99 | 8.01 | 8.01 | -2.20% | 1,268 |
| Jul 10, 2026 | 8.00 | 8.20 | 8.00 | 8.19 | 8.19 | 2.37% | 1,047 |
| Jul 9, 2026 | 8.04 | 8.12 | 7.99 | 8.00 | 8.00 | -0.62% | 2,039 |