XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil · Delayed Price · Currency is BRL 6.83
-0.13 (-1.87%)
At close: Nov 3, 2026
BVMF:XPCM11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.96 | 7.10 | 6.82 | 6.83 | 6.83 | -1.87% | 4,152 |
| Oct 30, 2026 | 7.24 | 7.32 | 6.92 | 6.96 | 6.96 | -5.05% | 9,136 |
| Oct 29, 2026 | 7.42 | 7.56 | 7.12 | 7.33 | 7.33 | -2.01% | 3,245 |
| Oct 28, 2026 | 7.45 | 7.63 | 7.45 | 7.48 | 7.48 | -1.58% | 348 |
| Oct 27, 2026 | 7.59 | 7.61 | 7.41 | 7.60 | 7.60 | 0.53% | 394 |
| Oct 26, 2026 | 7.55 | 7.59 | 7.55 | 7.56 | 7.56 | -0.79% | 1,523 |
| Oct 23, 2026 | 7.69 | 7.69 | 7.60 | 7.62 | 7.62 | - | 252 |
| Oct 22, 2026 | 7.70 | 7.70 | 7.61 | 7.62 | 7.62 | -0.78% | 436 |
| Oct 21, 2026 | 7.61 | 7.73 | 7.61 | 7.68 | 7.68 | -0.26% | 161 |
| Oct 20, 2026 | 7.63 | 7.74 | 7.59 | 7.70 | 7.70 | 1.05% | 284 |
| Oct 19, 2026 | 7.56 | 7.65 | 7.56 | 7.62 | 7.62 | 0.79% | 1,873 |
| Oct 16, 2026 | 7.60 | 7.69 | 7.56 | 7.56 | 7.56 | -0.66% | 255 |
| Oct 15, 2026 | 7.67 | 7.67 | 7.57 | 7.61 | 7.61 | 0.26% | 499 |
| Oct 14, 2026 | 7.69 | 7.72 | 7.55 | 7.59 | 7.59 | -0.13% | 7,717 |
| Oct 13, 2026 | 7.71 | 7.71 | 7.60 | 7.60 | 7.60 | -2.56% | 2,243 |
| Oct 9, 2026 | 7.76 | 7.80 | 7.74 | 7.80 | 7.80 | - | 3,104 |
| Oct 8, 2026 | 7.82 | 7.82 | 7.75 | 7.80 | 7.80 | -0.26% | 2,548 |
| Oct 7, 2026 | 7.83 | 7.85 | 7.80 | 7.82 | 7.82 | -0.13% | 830 |
| Oct 6, 2026 | 7.78 | 7.86 | 7.77 | 7.83 | 7.83 | -0.38% | 860 |
| Oct 5, 2026 | 7.84 | 7.93 | 7.78 | 7.86 | 7.86 | 0.26% | 716 |
| Oct 2, 2026 | 7.85 | 7.96 | 7.84 | 7.84 | 7.84 | -0.25% | 693 |
| Oct 1, 2026 | 7.84 | 7.96 | 7.84 | 7.86 | 7.86 | - | 548 |
| Sep 30, 2026 | 7.84 | 8.00 | 7.82 | 7.86 | 7.86 | 0.13% | 1,679 |
| Sep 29, 2026 | 7.82 | 8.10 | 7.82 | 7.85 | 7.85 | -0.25% | 2,204 |
| Sep 28, 2026 | 7.87 | 7.88 | 7.86 | 7.87 | 7.87 | -0.13% | 228 |
| Sep 25, 2026 | 7.96 | 7.98 | 7.87 | 7.88 | 7.88 | - | 187 |
| Sep 24, 2026 | 7.90 | 7.99 | 7.84 | 7.88 | 7.88 | 0.38% | 554 |
| Sep 23, 2026 | 7.83 | 7.91 | 7.83 | 7.85 | 7.85 | 0.26% | 702 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.83 | 7.83 | 7.83 | -0.89% | 443 |
| Sep 21, 2026 | 7.92 | 7.99 | 7.86 | 7.90 | 7.90 | -0.13% | 967 |
| Sep 18, 2026 | 8.03 | 8.09 | 7.91 | 7.91 | 7.91 | -0.50% | 348 |
| 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 | - | 1,987 |
| Aug 26, 2026 | 7.77 | 7.95 | 7.64 | 7.82 | 7.82 | 1.03% | 6,425 |
| 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 |