Xp Corporate Macae Fundo Invest Imobiliario FII (XPCM11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 9.01 | 9.49 | 8.95 | 1746 | 9.02237686 | FU |
| 4 | -0.19 | -2.0652173913 | 9.2 | 9.83 | 8.95 | 2314 | 9.22164654 | FU |
| 12 | -0.09 | -0.989010989011 | 9.1 | 9.83 | 8.95 | 2606 | 9.09401725 | FU |
| 26 | -1.23 | -12.01171875 | 10.24 | 10.37 | 8.9 | 3030 | 9.41605725 | FU |
| 52 | -4.71 | -34.3294460641 | 13.72 | 14.12 | 8.9 | 3081 | 10.52469008 | FU |
| 156 | -33.49 | -78.8 | 42.5 | 43 | 8.9 | 4891 | 18.54763297 | FU |
| 260 | -88.88 | -90.7957911942 | 97.89 | 104 | 8.9 | 9827 | 44.46309129 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718918940 | 9.01 | -0.08 | -0.88 | 9.01 | 9.09 | 9 | 910 |
| 1718832540 | 9.09 | 0.08 | 0.89 | 9.01 | 9.15 | 9.01 | 341 |
| 1718746200 | 9.01 | -0.01 | -0.11 | 9.02 | 9.05 | 9 | 2680 |
| 1718659800 | 9.02 | -0.01 | -0.11 | 9.0399999 | 9.05 | 9.02 | 1521 |
| 1718400600 | 9.03 | 0 | 0.00 | 9.01 | 9.49 | 9.01 | 3278 |
| 1718314200 | 9.03 | 0.01 | 0.11 | 9.02 | 9.05 | 9.01 | 1630 |
| 1718227800 | 9.02 | -0.07 | -0.77 | 9.03 | 9.09 | 9.02 | 1400 |
| 1718141400 | 9.09 | -0.1 | -1.09 | 9.19 | 9.19 | 9.03 | 1396 |
| 1718055000 | 9.19 | 0.11 | 1.21 | 9.08 | 9.2 | 9.08 | 1333 |
| 1717795800 | 9.08 | -0.17 | -1.84 | 9.27 | 9.3 | 9.08 | 2041 |
| 1717709400 | 9.25 | 0.08 | 0.87 | 9.15 | 9.28 | 9.15 | 2226 |
| 1717622940 | 9.17 | 0 | 0.00 | 9.15 | 9.48 | 9.15 | 2250 |
| 1717536600 | 9.17 | -0.1 | -1.08 | 9.27 | 9.49 | 9.16 | 2533 |
| 1717450200 | 9.27 | -0.11 | -1.17 | 9.3699999 | 9.74 | 9.02 | 4662 |
| 1717191000 | 9.38 | -0.15 | -1.57 | 9.5 | 9.83 | 9.38 | 1694 |
| 1717018140 | 9.53 | 0.02 | 0.21 | 9.3699999 | 9.67 | 9.3699999 | 1527 |
| 1716931740 | 9.51 | 0.17 | 1.82 | 9.34 | 9.58 | 9.34 | 5132 |
| 1716845340 | 9.34 | 0.07 | 0.76 | 9.27 | 9.59 | 9.21 | 3294 |
| 1716586200 | 9.27 | 0.05 | 0.54 | 9.2 | 9.32 | 9.2 | 4117 |
| 1716499800 | 9.22 | 0.02 | 0.22 | 9.17 | 9.2899999 | 9.17 | 704 |
| 1716413340 | 9.2 | -0.01 | -0.11 | 9.21 | 9.3 | 9.17 | 4229 |
| 1716327000 | 9.21 | 0.11 | 1.21 | 9.18 | 9.25 | 9.16 | 2179 |
| 1716240600 | 9.1 | 0.09 | 1.00 | 9.01 | 9.24 | 9.01 | 6508 |
| 1715981400 | 9.01 | -0.01 | -0.11 | 9.01 | 9.0399999 | 9.01 | 4148 |
| 1715895000 | 9.02 | -0.01 | -0.11 | 9.03 | 9.03 | 9.01 | 1877 |
| 1715808600 | 9.03 | 0 | 0.00 | 9.03 | 9.05 | 9.01 | 3462 |
| 1715722200 | 9.03 | 0.02 | 0.22 | 9.01 | 9.0399999 | 9.01 | 3066 |
| 1715635800 | 9.01 | -0.01 | -0.11 | 9.01 | 9.0399999 | 9.01 | 3213 |
| 1715376600 | 9.02 | -0.01 | -0.11 | 9.01 | 9.05 | 9.01 | 3606 |
| 1715290140 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.01 | 1824 |
| 1715203800 | 9.03 | 0.01 | 0.11 | 9.03 | 9.0399999 | 9.01 | 1041 |
| 1715117400 | 9.02 | 0.01 | 0.11 | 9.03 | 9.0399999 | 9.01 | 1542 |
| 1715031000 | 9.01 | -0.01 | -0.11 | 9.01 | 9.03 | 9.01 | 2890 |
| 1714771800 | 9.02 | 0 | 0.00 | 9.02 | 9.03 | 9.01 | 1068 |
| 1714685400 | 9.02 | 0.01 | 0.11 | 9.0399999 | 9.08 | 9.01 | 1427 |
| 1714512600 | 9.01 | 0 | 0.00 | 9.01 | 9.08 | 9.01 | 3858 |
| 1714426200 | 9.01 | 0 | 0.00 | 9.01 | 9.05 | 9.01 | 2071 |
| 1714167000 | 9.01 | 0 | 0.00 | 9.01 | 9.0399999 | 9.01 | 1025 |
| 1714080540 | 9.01 | -0.01 | -0.11 | 9.01 | 9.02 | 9 | 4219 |
| 1713994200 | 9.02 | 0.01 | 0.11 | 9.01 | 9.02 | 9 | 1856 |
| 1713907800 | 9.01 | 0 | 0.00 | 9.02 | 9.06 | 9 | 2658 |
| 1713821340 | 9.01 | -0.03 | -0.33 | 9.01 | 9.0399999 | 9 | 3019 |
| 1713562200 | 9.0399999 | 0.03 | 0.33 | 9.01 | 9.0399999 | 9 | 3084 |
| 1713475800 | 9.01 | -0.07 | -0.77 | 9.06 | 9.06 | 9.01 | 1421 |
| 1713389400 | 9.08 | 0.07 | 0.78 | 9.01 | 9.09 | 9.01 | 804 |
| 1713302940 | 9.01 | -0.01 | -0.11 | 9.02 | 9.08 | 9 | 3340 |
| 1713216600 | 9.02 | 0 | 0.00 | 9.02 | 9.13 | 9.01 | 2710 |
| 1712957400 | 9.02 | 0.01 | 0.11 | 9.05 | 9.1 | 9.01 | 3583 |
| 1712870940 | 9.01 | -0.03 | -0.33 | 9.05 | 9.05 | 9.01 | 2359 |
| 1712784540 | 9.0399999 | 0.03 | 0.33 | 9.01 | 9.09 | 9.01 | 1785 |
| 1712698140 | 9.01 | 0 | 0.00 | 9.01 | 9.08 | 9.01 | 2569 |
| 1712611740 | 9.01 | -0.01 | -0.11 | 9.01 | 9.1 | 9.01 | 1926 |
| 1712352600 | 9.02 | 0.01 | 0.11 | 9.01 | 9.1 | 9.01 | 6461 |
| 1712266140 | 9.01 | -0.08 | -0.88 | 9.1 | 9.1 | 9 | 6989 |
| 1712179740 | 9.09 | -0.01 | -0.11 | 9.08 | 9.1 | 9.08 | 1605 |
| 1712093400 | 9.1 | -0.02 | -0.22 | 9.11 | 9.1199999 | 9.08 | 2367 |
| 1712006940 | 9.1199999 | 0.02 | 0.22 | 9.1 | 9.15 | 9.09 | 2084 |
| 1711661400 | 9.1 | 0.01 | 0.11 | 9.09 | 9.15 | 9.09 | 3816 |
| 1711574940 | 9.09 | -0.01 | -0.11 | 9.09 | 9.1 | 9.08 | 1267 |
| 1711488540 | 9.1 | -0.03 | -0.33 | 9.13 | 9.14 | 9.09 | 1244 |
| 1711402140 | 9.13 | 0 | 0.00 | 9.13 | 9.14 | 9.05 | 4033 |
| 1711143000 | 9.13 | -0.06 | -0.65 | 9.19 | 9.19 | 9.05 | 626 |
| 1711056600 | 9.19 | 0.09 | 0.99 | 9.05 | 9.25 | 8.92 | 3862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
