São Paulo - Delayed Quote BRL

XP Corporate Macaé Fundo de Investimento Imobiliário - FII (XPCM11.SA)

6.94
-0.09
(-1.28%)
At close: 4:53:09 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20256.897.076.896.946.941,033
May 30, 20257.047.106.867.037.035,345
May 29, 20256.886.996.886.976.971,051
May 28, 20256.936.956.866.886.883,514
May 27, 20257.107.106.896.936.932,288
May 26, 20256.886.946.886.896.891,203
May 23, 20256.907.006.906.926.92562
May 22, 20256.957.006.906.906.901,685
May 21, 20256.957.016.956.956.951,417
May 20, 20257.047.046.956.966.96624
May 19, 20257.007.006.966.996.992,089
May 16, 20257.007.076.987.027.021,441
May 15, 20257.027.087.007.017.011,667
May 14, 20257.147.147.017.097.09619
May 13, 20257.107.147.017.117.11738
May 12, 20257.077.107.017.027.022,289
May 9, 20257.157.157.007.007.001,018
May 8, 20256.987.156.987.157.151,184
May 7, 20257.007.106.977.097.09531
May 6, 20256.907.156.907.157.156,150
May 5, 20257.007.006.926.926.922,074
May 2, 20257.077.076.946.946.942,093
Apr 30, 20256.937.056.937.007.001,374
Apr 29, 20256.927.006.927.007.001,080
Apr 28, 20257.117.117.027.027.021,428
Apr 25, 20257.047.116.937.117.112,997
Apr 24, 20256.907.086.906.956.952,027
Apr 23, 20256.907.006.906.906.901,305
Apr 22, 20257.057.106.976.976.972,202
Apr 17, 20257.107.106.987.107.103,048
Apr 16, 20256.967.106.967.107.101,075
Apr 15, 20256.936.996.936.956.95949
Apr 14, 20256.906.966.826.936.931,710
Apr 11, 20256.826.896.826.896.891,521
Apr 10, 20256.816.846.736.806.801,508
Apr 9, 20256.736.856.736.746.741,381
Apr 8, 20256.766.766.606.736.732,541
Apr 7, 20256.706.846.676.746.74662
Apr 4, 20256.856.856.676.706.70799
Apr 3, 20256.776.896.776.846.84318
Apr 2, 20256.916.916.846.886.88559
Apr 1, 20256.907.046.786.916.912,015
Mar 31, 20257.057.056.866.906.901,039
Mar 28, 20256.867.006.867.007.001,836
Mar 27, 20256.877.006.807.007.003,937
Mar 26, 20256.776.936.776.876.871,377
Mar 25, 20256.916.966.916.966.961,031
Mar 24, 20256.936.976.656.916.912,480
Mar 21, 20256.886.946.716.936.932,607
Mar 20, 20256.646.916.646.886.884,161
Mar 19, 20256.716.806.596.646.64895
Mar 18, 20256.526.806.506.706.701,265
Mar 17, 20256.586.726.526.526.521,945
Mar 14, 20256.716.716.586.586.582,523
Mar 13, 20256.586.706.586.606.602,277
Mar 12, 20256.626.806.626.646.647,558
Mar 11, 20256.716.806.656.686.68549
Mar 10, 20256.666.826.656.716.71688
Mar 7, 20256.806.956.656.826.821,907
Mar 6, 20256.917.006.666.806.801,976
Mar 5, 20256.886.916.806.916.91621
Feb 28, 20256.757.106.666.886.88910
Feb 27, 20256.917.046.436.826.822,808
Feb 26, 20257.107.136.846.846.841,433
Feb 25, 20256.957.066.957.057.051,894
Feb 24, 20256.907.106.836.956.951,550
Feb 21, 20256.907.016.906.976.971,033
Feb 20, 20257.167.226.857.027.022,448
Feb 19, 20257.067.156.837.117.111,709
Feb 18, 20257.227.227.007.057.05534
Feb 17, 20257.037.206.807.207.205,792
Feb 14, 20256.697.176.626.966.964,250
Feb 13, 20256.686.686.586.626.62827
Feb 12, 20256.696.696.406.576.571,106
Feb 11, 20256.386.696.386.696.692,645
Feb 10, 20256.356.516.356.386.38925
Feb 7, 20256.366.516.306.376.37613
Feb 6, 20256.396.536.256.336.33600
Feb 5, 20256.526.526.266.326.326,234
Feb 4, 20256.316.506.276.506.50967
Feb 3, 20256.546.546.316.316.31991
Jan 31, 20256.496.546.306.436.43394
Jan 30, 20256.466.546.246.496.492,268
Jan 29, 20256.406.536.286.436.431,080
Jan 28, 20256.526.606.516.516.511,115
Jan 27, 20256.556.876.526.526.52340
Jan 24, 20256.396.556.396.556.551,066
Jan 23, 20256.486.486.356.396.391,162
Jan 22, 20256.516.746.406.506.502,026
Jan 21, 20256.606.916.506.516.511,380
Jan 20, 20256.596.926.546.766.76784
Jan 17, 20257.007.006.516.526.522,884
Jan 16, 20257.067.177.007.007.00500
Jan 15, 20257.007.157.007.067.061,451
Jan 14, 20257.177.177.007.007.00867
Jan 13, 20257.147.157.087.147.141,114
Jan 10, 20257.287.287.107.147.144,670
Jan 9, 20257.107.297.107.207.201,965
Jan 8, 20257.027.147.017.137.133,867
Jan 7, 20257.007.026.947.017.011,035
Jan 6, 20256.847.086.847.007.001,993
Jan 3, 20256.847.086.836.846.842,269
Jan 2, 20256.706.856.706.806.801,995
Dec 30, 20246.967.005.786.706.704,959
Dec 27, 20246.867.056.466.896.892,364
Dec 26, 20246.657.046.657.007.001,853
Dec 23, 20246.806.806.006.796.794,963
Dec 20, 20246.717.006.516.736.731,352
Dec 19, 20246.896.926.636.726.72921
Dec 18, 20246.967.106.936.946.941,069
Dec 17, 20246.987.056.956.966.961,583
Dec 16, 20247.017.107.007.007.00959
Dec 13, 20247.047.057.017.017.012,370
Dec 12, 20247.107.107.017.047.042,320
Dec 11, 20247.017.107.017.067.063,980
Dec 10, 20247.007.277.007.017.012,296
Dec 9, 20246.987.186.917.007.002,247
Dec 6, 20247.007.106.987.007.001,786
Dec 5, 20247.157.167.007.007.006,513
Dec 4, 20247.297.297.117.157.151,173
Dec 3, 20247.297.317.217.217.212,916
Dec 2, 20247.357.557.307.327.32449
Nov 29, 20247.227.507.227.507.504,835
Nov 28, 20247.367.367.207.297.292,396
Nov 27, 20247.317.407.307.327.323,034
Nov 26, 20247.267.437.267.317.311,332
Nov 25, 20247.267.407.267.307.302,656
Nov 22, 20247.317.357.237.357.352,341
Nov 21, 20247.257.257.187.237.232,651
Nov 19, 20247.187.247.117.187.18636
Nov 18, 20247.177.207.117.117.115,699
Nov 14, 20247.207.357.087.177.172,523
Nov 13, 20247.157.317.157.167.161,256
Nov 12, 20247.157.207.157.207.20733
Nov 11, 20247.387.387.207.207.202,807
Nov 8, 20247.377.407.157.307.304,147
Nov 7, 20247.287.397.267.377.373,184
Nov 6, 20247.277.307.237.287.282,169
Nov 5, 20247.267.277.217.277.271,045
Nov 4, 20247.297.297.177.267.263,115
Nov 1, 20247.187.337.157.297.292,254
Oct 31, 20247.307.407.177.337.331,597
Oct 30, 20247.117.357.117.307.302,738
Oct 29, 20247.157.207.117.137.13709
Oct 28, 20247.167.357.017.077.071,999
Oct 25, 20247.257.417.157.167.161,292
Oct 24, 20247.107.237.017.217.216,759
Oct 23, 20247.107.257.057.107.105,431
Oct 22, 20247.297.337.107.117.111,819
Oct 21, 20247.387.387.287.287.281,001
Oct 18, 20247.407.407.287.307.30702
Oct 17, 20247.287.407.287.407.402,126
Oct 16, 20247.307.367.307.317.312,684
Oct 15, 20247.407.407.307.307.30674
Oct 14, 20247.407.457.327.407.402,057
Oct 11, 20247.357.417.287.407.401,168
Oct 10, 20247.287.347.287.307.301,581
Oct 9, 20247.397.397.287.357.35366
Oct 8, 20247.417.457.287.397.391,578
Oct 7, 20247.387.387.287.297.291,504
Oct 4, 20247.287.467.287.307.30578
Oct 3, 20247.327.497.287.287.282,449
Oct 2, 20247.327.327.287.307.30794
Oct 1, 20247.247.357.247.327.321,973
Sep 30, 20247.377.507.257.397.391,770
Sep 27, 20247.357.517.357.377.371,237
Sep 26, 20247.457.527.427.517.512,540
Sep 25, 20247.557.557.467.477.472,697
Sep 24, 20247.467.637.467.467.461,021
Sep 23, 20247.437.687.437.467.462,633
Sep 20, 20247.537.557.457.457.452,501
Sep 19, 20247.677.677.477.497.494,276
Sep 18, 20247.697.697.507.677.67853
Sep 17, 20247.547.737.457.617.613,269
Sep 16, 20247.497.517.437.447.444,526
Sep 13, 20247.477.497.407.497.495,480
Sep 12, 20247.407.487.407.417.411,059
Sep 11, 20247.417.537.417.427.421,736
Sep 10, 20247.507.517.407.497.49875
Sep 9, 20247.557.557.357.507.501,403
Sep 6, 20247.607.607.477.557.551,282
Sep 5, 20247.657.707.407.547.541,228
Sep 4, 20247.637.757.347.657.651,698
Sep 3, 20247.417.637.417.507.501,229
Sep 2, 20247.627.647.447.557.552,476
Aug 30, 20247.607.757.607.647.64771
Aug 29, 20247.717.757.557.617.611,148
Aug 28, 20247.817.817.757.787.78902
Aug 27, 20247.917.917.787.857.851,483
Aug 26, 20247.918.007.817.917.911,680
Aug 23, 20248.008.017.807.917.912,128
Aug 22, 20247.998.007.788.008.002,465
Aug 21, 20248.108.108.008.008.001,989
Aug 20, 20248.088.118.008.018.011,820
Aug 19, 20248.228.357.908.088.081,854
Aug 16, 20248.178.348.028.228.221,460
Aug 15, 20248.178.278.018.178.17712
Aug 14, 20248.058.408.028.088.082,264
Aug 13, 20247.908.307.768.018.012,401
Aug 12, 20247.858.007.707.917.913,698
Aug 9, 20247.998.007.787.877.872,438
Aug 8, 20247.718.107.708.058.052,061
Aug 7, 20247.807.987.717.757.752,369
Aug 6, 20247.267.807.187.807.802,687
Aug 5, 20247.167.467.137.187.183,222
Aug 2, 20247.047.257.037.167.161,741
Aug 1, 20247.407.407.007.047.045,631
Jul 31, 20247.427.557.307.357.3518,373
Jul 30, 20247.897.897.337.427.421,693
Jul 29, 20248.008.037.877.907.905,244
Jul 26, 20248.088.168.038.038.031,859
Jul 25, 20248.208.268.058.128.122,430
Jul 24, 20248.198.248.018.168.163,987
Jul 23, 20248.108.217.958.198.195,107
Jul 22, 20248.108.268.108.108.102,164
Jul 19, 20248.138.268.118.138.131,884
Jul 18, 20248.258.288.108.128.121,785
Jul 17, 20248.298.398.288.288.281,412
Jul 16, 20248.478.508.298.298.291,561
Jul 15, 20248.358.698.288.508.501,800
Jul 12, 20248.358.418.108.358.352,342
Jul 11, 20248.328.438.308.358.35687
Jul 10, 20248.338.578.308.318.311,469
Jul 9, 20248.538.598.318.408.402,295
Jul 8, 20248.438.548.408.538.531,459
Jul 5, 20248.318.538.318.418.412,400
Jul 4, 20248.318.468.318.468.46643
Jul 3, 20248.268.448.268.448.44607
Jul 2, 20248.388.508.268.268.269,438
Jul 1, 20248.568.568.258.388.388,318
Jun 28, 20248.969.008.328.548.546,453
Jun 27, 20248.998.998.918.948.941,428
Jun 26, 20249.039.138.998.998.992,148
Jun 25, 20249.009.089.009.019.014,463
Jun 24, 20248.999.028.908.958.952,137
Jun 21, 20249.019.028.959.019.011,772
Jun 20, 20249.019.099.009.019.01911
Jun 19, 20249.019.159.019.099.09341
Jun 18, 20249.029.059.009.019.012,680
Jun 17, 20249.049.059.029.029.021,591
Jun 14, 20249.019.499.019.049.043,278
Jun 13, 20249.029.059.019.039.031,635
Jun 12, 20249.039.099.029.029.021,400
Jun 11, 20249.199.199.039.099.091,406
Jun 10, 20249.089.209.089.199.191,418
Jun 7, 20249.279.309.089.089.082,041
Jun 6, 20249.159.289.159.259.252,226
Jun 5, 20249.159.489.159.229.222,283
Jun 4, 20249.279.499.169.169.162,588
Jun 3, 20249.379.749.029.279.274,662

Related Tickers

RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario
67.99
0.00%
 
SHPH11.SA FDO INV Imob Shopping Patio Higienopolis
950.00
+1.06%
 
PLRI11.SA Polo Fundo de Investimento Imobiliario – FII Recebiveis Imobiliarios IMO - Cotas Fund
15.96
+0.88%
 
DRIT11.SA Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII
75.21
+0.05%
 
VPPR11.SA Xp Properties Fundo De Investimento Imobiliario
13.00
-0.76%
 
RNGO11.SA Fundo de Investimento Imobiliário Rio Negro
45.15
+0.74%
 
TORD11.SA Tordesilhas Ei Fundo De Investimento Imobiliario
0.6200
0.00%
 
BARI11.SA Fundo De Investimento Imobiliario Barigui Rendimentos Imobiliario I Fii
76.38
+1.18%
 
VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii
83.53
-0.12%
 
CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios
97.02
+2.80%