Skip to main content
XP Corporate Macaé Fundo de Investimento Imobiliário - FII (BVMF:XPCM11)
Brazil flag Brazil · Delayed Price · Currency is BRL
8.21
+0.05 (0.61%)
At close: Dec 4, 2025

BVMF:XPCM11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.308.458.188.428.422.56%656
Dec 4, 20258.258.398.158.218.210.61%2,881
Dec 3, 20258.098.248.098.168.160.87%2,946
Dec 2, 20258.198.197.808.098.09-1.22%845
Dec 1, 20258.058.528.008.198.192.25%1,658
Nov 28, 20258.188.557.938.018.010.25%5,740
Nov 27, 20258.008.257.917.997.991.01%2,338
Nov 26, 20258.148.167.837.917.91-1.74%5,701
Nov 25, 20257.798.277.798.058.052.55%1,307
Nov 24, 20257.758.077.757.857.85-2.73%3,614
Nov 21, 20258.008.177.958.078.071.38%1,526
Nov 19, 20258.268.277.957.967.96-2.57%3,780
Nov 18, 20258.128.288.048.178.171.74%2,078
Nov 17, 20258.238.358.008.038.03-1.35%2,936
Nov 14, 20258.158.298.128.148.14-1.09%920
Nov 13, 20258.088.298.088.238.230.61%2,285
Nov 12, 20258.328.428.028.188.18-0.61%1,858
Nov 11, 20258.208.328.208.238.230.49%1,010
Nov 10, 20258.388.388.008.198.19-1.21%3,293
Nov 7, 20258.088.358.088.298.291.97%1,934
Nov 6, 20258.408.558.018.138.13-2.63%1,382
Nov 5, 20258.848.848.358.358.35-4.57%1,523
Nov 4, 20258.168.958.168.758.755.04%2,987
Nov 3, 20258.608.608.338.338.33-3.14%675
Oct 31, 20258.728.728.418.608.60-3.80%1,763
Oct 30, 20258.598.948.028.948.941.94%2,414
Oct 29, 20258.688.888.408.778.77-1.02%2,144
Oct 28, 20259.079.238.618.868.86-1.34%1,000
Oct 27, 20258.789.008.408.988.982.86%7,985
Oct 24, 20258.758.808.708.738.73-0.46%1,034
Oct 23, 20258.808.868.778.778.77-311
Oct 22, 20259.399.398.778.778.77-2.56%880
Oct 21, 20258.939.348.869.009.00-1.32%211
Oct 20, 20259.199.218.709.129.12-2.15%1,911
Oct 17, 20259.089.409.089.329.32-1.06%350
Oct 16, 20259.059.479.059.429.424.09%1,112
Oct 15, 20259.259.899.059.059.05-2.69%2,526
Oct 14, 20259.359.969.229.309.30-0.53%6,382
Oct 13, 20259.509.529.359.359.35-1.58%1,096
Oct 10, 20259.699.749.509.509.50-0.94%872
Oct 9, 20259.659.989.599.599.590.42%1,594
Oct 8, 20259.909.999.519.559.55-4.40%2,239
Oct 7, 202510.0510.439.999.999.99-0.70%2,339
Oct 6, 202510.1010.1010.0610.0610.06-0.40%1,805
Oct 3, 202510.2710.5010.0110.1010.10-1.56%1,714
Oct 2, 202510.8910.8910.2610.2610.26-6.13%3,215
Oct 1, 202510.9910.9910.0110.9310.93-0.64%2,486
Sep 30, 202510.2811.009.8011.0011.007.63%5,518
Sep 29, 20259.8010.229.1610.2210.222.20%1,743
Sep 26, 20259.2610.009.1510.0010.006.38%4,680
Sep 25, 20259.569.658.699.409.40-2.08%4,367
Sep 24, 20259.019.608.659.609.606.43%7,391
Sep 23, 20259.279.408.729.029.02-4.65%492
Sep 22, 20258.309.468.119.469.4615.23%7,770
Sep 19, 20258.188.358.188.218.210.24%2,547
Sep 18, 20258.388.478.198.198.19-1.21%1,854
Sep 17, 20258.188.448.188.298.291.10%2,372
Sep 16, 20258.158.448.138.208.20-0.12%1,037
Sep 15, 20258.509.008.128.218.21-8.88%5,157
Sep 12, 20258.169.018.149.019.0110.42%5,827
Sep 11, 20258.218.278.108.168.160.49%2,178
Sep 10, 20258.108.408.108.128.12-1.93%1,296
Sep 9, 20258.148.368.058.288.281.72%804
Sep 8, 20258.228.318.018.148.140.49%1,039
Sep 5, 20258.008.377.998.108.100.87%697
Sep 4, 20258.078.277.968.038.030.50%1,401
Sep 3, 20257.998.317.917.997.991.01%2,108
Sep 2, 20258.288.297.907.917.91-2.71%3,261
Sep 1, 20258.418.468.138.138.13-2.28%7,228
Aug 29, 20258.398.538.188.328.32-0.83%582
Aug 28, 20258.328.868.328.398.390.36%4,024
Aug 27, 20258.509.058.328.368.36-0.59%4,525
Aug 26, 20258.508.668.398.418.41-3.11%2,721
Aug 25, 20258.488.688.118.688.683.09%4,672
Aug 22, 20258.128.427.978.428.423.95%3,816
Aug 21, 20258.088.378.078.108.101.38%3,689
Aug 20, 20258.038.337.957.997.99-12,997
Aug 19, 20258.318.367.987.997.99-2.80%13,412
Aug 18, 20258.008.407.788.228.222.75%5,217
Aug 15, 20257.798.007.518.008.005.54%5,779
Aug 14, 20257.607.897.457.587.580.80%2,085
Aug 13, 20257.327.687.317.527.52-1.31%5,116
Aug 12, 20257.727.727.267.627.62-0.13%2,401
Aug 11, 20257.227.697.227.637.633.95%1,910
Aug 8, 20257.647.647.207.347.34-3.29%1,539
Aug 7, 20257.417.647.107.597.592.43%2,357
Aug 6, 20257.197.507.067.417.414.37%3,211
Aug 5, 20257.197.506.977.107.10-0.14%1,535
Aug 4, 20257.407.606.967.117.11-3.92%4,071
Aug 1, 20257.307.647.237.407.401.93%649
Jul 31, 20257.357.927.227.267.26-0.14%4,514
Jul 30, 20257.207.597.207.277.270.97%1,018
Jul 29, 20257.227.607.127.207.20-0.28%1,817
Jul 28, 20257.247.497.057.227.22-3,299
Jul 25, 20257.607.787.227.227.22-3.99%2,867
Jul 24, 20257.507.807.497.527.520.13%2,198
Jul 23, 20257.557.707.427.517.51-500
Jul 22, 20257.507.657.507.517.510.13%749
Jul 21, 20257.827.827.457.507.50-3.10%2,502
Jul 18, 20257.517.747.507.747.741.71%558