FII XP MACAE

XPCM11
🏛️ brazil →
10.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.01 21.16 20.33 20.49 0.0M
2021-12-29 20.92 21.16 20.55 21.01 0.0M
2021-12-28 20.49 20.92 20.05 20.92 0.0M
2021-12-27 20.58 21.15 20.26 20.49 0.0M
2021-12-23 20.64 20.64 20.18 20.58 0.0M
2021-12-22 19.46 20.71 19.43 20.64 0.0M
2021-12-21 20.40 20.74 19.82 19.98 0.0M
2021-12-20 21.14 21.20 19.74 20.13 0.0M
2021-12-17 20.48 21.60 19.47 21.16 0.0M
2021-12-16 20.03 21.63 20.03 20.48 0.0M
2021-12-15 19.30 20.27 19.26 19.89 0.0M
2021-12-14 19.16 19.18 18.77 19.17 0.0M
2021-12-13 18.86 19.35 18.86 19.07 0.0M
2021-12-10 18.27 19.15 18.27 18.63 0.0M
2021-12-09 18.74 18.75 18.14 18.26 0.0M
2021-12-08 18.05 19.12 18.05 18.57 0.0M
2021-12-07 18.40 18.40 17.98 18.05 0.0M
2021-12-06 17.77 18.48 17.66 18.11 0.0M
2021-12-03 17.70 17.88 17.62 17.77 0.0M
2021-12-02 18.41 18.42 17.70 17.91 0.0M
2021-12-01 17.98 18.52 17.57 18.50 0.0M
2021-11-30 17.84 18.25 17.80 17.98 0.0M
2021-11-29 17.96 18.15 17.62 17.83 0.0M
2021-11-26 18.12 18.16 17.65 17.96 0.0M
2021-11-25 17.62 18.25 17.62 18.11 0.0M
2021-11-24 17.75 17.95 17.62 17.62 0.0M
2021-11-23 17.72 17.93 17.71 17.75 0.0M
2021-11-22 17.76 17.94 17.58 17.72 0.0M
2021-11-19 17.58 17.91 17.56 17.76 0.0M
2021-11-18 18.00 18.24 17.54 17.58 0.0M
2021-11-17 17.90 18.39 17.57 17.99 0.0M
2021-11-16 17.74 18.44 17.74 17.90 0.0M
2021-11-12 18.02 18.25 17.62 17.74 0.0M
2021-11-11 18.07 18.25 17.52 18.07 0.0M
2021-11-10 18.50 18.50 17.89 18.13 0.0M
2021-11-09 18.99 19.04 18.35 18.50 0.0M
2021-11-08 19.35 19.35 18.80 19.03 0.0M
2021-11-05 19.43 19.44 19.03 19.35 0.0M
2021-11-04 19.09 19.58 18.71 19.21 0.0M
2021-11-03 18.81 19.37 18.81 19.23 0.0M
2021-11-01 19.76 20.07 18.45 18.80 0.0M
2021-10-29 18.98 19.68 18.98 19.57 0.0M
2021-10-28 19.37 19.37 18.53 18.98 0.0M
2021-10-27 18.67 19.48 18.53 19.38 0.0M
2021-10-26 18.58 18.82 18.56 18.67 0.0M
2021-10-25 19.35 19.35 18.30 18.54 0.0M
2021-10-22 19.91 19.91 18.99 19.35 0.0M
2021-10-21 20.45 20.46 19.80 19.91 0.0M
2021-10-20 20.61 20.97 20.28 20.45 0.0M
2021-10-19 21.24 21.24 20.35 20.53 0.0M
2021-10-18 21.83 21.87 21.24 21.24 0.0M
2021-10-15 21.70 21.96 21.68 21.75 0.0M
2021-10-14 22.27 22.33 21.51 21.71 0.0M
2021-10-13 22.76 22.76 21.77 22.24 0.0M
2021-10-11 22.96 23.01 22.61 22.71 0.0M
2021-10-08 23.06 23.48 22.91 22.96 0.0M
2021-10-07 23.20 23.76 23.05 23.06 0.0M
2021-10-06 23.50 23.50 23.14 23.20 0.0M
2021-10-05 23.55 23.93 23.32 23.50 0.0M
2021-10-04 23.64 23.95 23.37 23.74 0.0M
2021-10-01 23.74 23.84 23.23 23.64 0.0M
2021-09-30 23.67 24.18 23.45 23.59 0.0M
2021-09-29 23.37 24.46 23.21 23.66 0.0M
2021-09-28 23.48 23.74 23.28 23.37 0.0M
2021-09-27 24.20 24.21 23.26 23.31 0.0M
2021-09-24 23.58 24.21 23.32 24.08 0.0M
2021-09-23 23.39 23.58 23.24 23.49 0.0M
2021-09-22 23.32 23.58 23.23 23.39 0.0M
2021-09-21 23.33 24.02 23.22 23.24 0.0M
2021-09-20 24.02 24.56 23.33 23.50 0.0M
2021-09-17 23.92 24.73 23.65 24.02 0.0M
2021-09-16 23.62 24.90 23.60 23.92 0.0M
2021-09-15 23.47 23.67 23.31 23.60 0.0M
2021-09-14 23.73 24.03 23.39 23.47 0.0M
2021-09-13 23.99 24.94 23.54 23.59 0.0M
2021-09-10 23.34 25.09 23.34 23.98 0.0M
2021-09-09 23.82 24.66 23.04 23.45 0.0M
2021-09-08 24.65 24.66 24.12 24.14 0.0M
2021-09-06 24.97 25.55 24.65 24.66 0.0M
2021-09-03 25.64 26.42 24.67 24.93 0.0M
2021-09-02 26.75 26.98 25.55 25.87 0.0M
2021-09-01 26.30 27.25 25.69 26.75 0.0M
2021-08-31 26.74 26.94 26.07 26.62 0.0M
2021-08-30 26.94 27.47 26.73 26.92 0.0M
2021-08-27 27.07 27.49 26.73 26.94 0.0M
2021-08-26 27.04 27.53 26.80 26.89 0.0M
2021-08-25 27.29 27.78 27.03 27.03 0.0M
2021-08-24 27.47 28.05 27.25 27.33 0.0M
2021-08-23 28.05 28.13 27.32 27.58 0.0M
2021-08-20 26.98 28.46 26.74 27.28 0.0M
2021-08-19 27.81 27.81 26.89 26.97 0.0M
2021-08-18 28.04 28.07 27.08 27.48 0.0M
2021-08-17 29.38 29.91 27.03 28.07 0.0M
2021-08-16 28.70 31.03 28.54 29.38 0.0M
2021-08-13 28.28 28.92 27.01 28.70 0.0M
2021-08-12 26.58 29.18 24.32 28.27 0.0M
2021-08-11 29.52 29.52 26.57 26.61 0.0M
2021-08-10 30.25 30.63 29.38 29.52 0.0M
2021-08-09 32.14 32.14 29.65 30.25 0.0M
2021-08-06 32.51 32.51 32.05 32.23 0.0M
2021-08-05 33.49 33.57 32.50 32.61 0.0M
2021-08-04 33.77 33.79 33.08 33.49 0.0M
2021-08-03 34.99 35.47 32.94 33.55 0.0M
2021-08-02 36.50 36.94 34.90 34.95 0.0M
2021-07-30 37.37 37.56 37.12 37.48 0.0M
2021-07-29 37.03 37.43 37.03 37.37 0.0M
2021-07-28 36.93 37.19 36.78 37.03 0.0M
2021-07-27 36.93 36.93 36.77 36.87 0.0M
2021-07-26 37.12 37.39 36.77 36.93 0.0M
2021-07-23 37.34 37.39 36.55 37.12 0.0M
2021-07-22 37.40 37.40 37.29 37.33 0.0M
2021-07-21 37.79 37.79 36.77 37.40 0.0M
2021-07-20 37.48 37.83 36.60 37.39 0.0M
2021-07-19 37.39 37.47 37.03 37.32 0.0M
2021-07-16 37.41 37.47 36.78 37.39 0.0M
2021-07-15 37.53 37.54 36.77 37.41 0.0M
2021-07-14 37.45 37.63 36.41 37.54 0.0M
2021-07-13 36.41 37.45 36.41 37.45 0.0M
2021-07-12 35.88 36.72 35.88 36.41 0.0M
2021-07-08 35.98 36.71 35.58 35.85 0.0M
2021-07-07 36.07 36.32 35.62 35.97 0.0M
2021-07-06 35.78 36.31 35.78 36.07 0.0M
2021-07-05 35.45 36.39 35.44 35.78 0.0M
2021-07-02 37.21 37.21 35.54 35.54 0.0M
2021-07-01 36.77 37.91 36.41 36.86 0.0M
2021-06-30 36.37 36.92 36.37 36.76 0.0M
2021-06-29 36.09 36.85 35.92 36.37 0.0M
2021-06-28 37.20 37.20 35.05 36.18 0.0M
2021-06-25 37.66 37.72 37.24 37.24 0.0M
2021-06-24 37.26 37.72 37.26 37.66 0.0M
2021-06-23 37.63 37.71 37.12 37.12 0.0M
2021-06-22 37.37 37.72 37.28 37.36 0.0M
2021-06-21 37.28 37.72 37.16 37.49 0.0M
2021-06-18 36.93 37.15 36.85 37.14 0.0M
2021-06-17 36.85 37.00 36.78 36.93 0.0M
2021-06-16 35.97 36.93 35.97 36.85 0.0M
2021-06-15 35.91 36.49 35.32 36.42 0.0M
2021-06-14 35.31 35.91 35.10 35.91 0.0M
2021-06-11 35.51 35.51 35.21 35.31 0.0M
2021-06-10 35.88 35.88 35.27 35.49 0.0M
2021-06-09 34.96 35.96 34.96 35.88 0.0M
2021-06-08 35.27 35.70 35.09 35.09 0.0M
2021-06-07 34.92 35.41 34.92 35.13 0.0M
2021-06-04 34.85 34.97 34.63 34.96 0.0M
2021-06-02 34.65 34.84 34.38 34.56 0.0M
2021-06-01 35.04 35.04 34.42 34.48 0.0M
2021-05-31 34.54 34.75 34.50 34.75 0.0M
2021-05-28 34.23 34.70 33.79 34.46 0.0M
2021-05-27 34.62 34.72 34.23 34.23 0.0M
2021-05-26 34.65 34.75 34.31 34.33 0.0M
2021-05-25 33.81 34.66 33.81 34.56 0.0M
2021-05-24 34.40 34.40 33.66 33.79 0.0M
2021-05-21 34.57 34.75 33.45 34.40 0.0M
2021-05-20 34.72 34.82 33.62 34.55 0.0M
2021-05-19 34.78 34.78 34.60 34.60 0.0M
2021-05-18 34.75 34.92 34.67 34.79 0.0M
2021-05-17 35.17 35.18 34.60 34.71 0.0M
2021-05-14 35.28 35.28 34.76 35.01 0.0M
2021-05-13 34.76 35.13 34.66 35.13 0.0M
2021-05-12 34.92 36.62 34.66 34.76 0.0M
2021-05-11 35.82 35.82 34.92 34.97 0.0M
2021-05-10 36.49 36.54 35.63 35.82 0.0M
2021-05-07 36.54 37.09 36.49 36.92 0.0M
2021-05-06 36.64 37.44 36.53 36.54 0.0M
2021-05-05 36.49 37.00 36.06 36.49 0.0M
2021-05-04 36.40 36.83 35.74 36.55 0.0M
2021-05-03 37.09 37.09 35.65 36.40 0.0M
2021-04-30 37.14 37.45 36.93 36.93 0.0M
2021-04-29 37.46 37.65 37.01 37.12 0.0M
2021-04-28 37.02 37.53 36.97 37.46 0.0M
2021-04-27 36.57 37.02 36.49 37.02 0.0M
2021-04-26 36.01 37.02 36.01 36.57 0.0M
2021-04-23 35.80 36.55 35.35 36.01 0.0M
2021-04-22 34.99 36.15 34.86 35.80 0.0M
2021-04-20 35.04 35.04 34.61 34.99 0.0M
2021-04-19 34.78 35.19 34.78 35.04 0.0M
2021-04-16 34.85 34.88 34.48 34.78 0.0M
2021-04-15 34.66 34.86 34.43 34.85 0.0M
2021-04-14 34.85 34.85 34.41 34.65 0.0M
2021-04-13 34.69 34.79 34.17 34.79 0.0M
2021-04-12 34.56 34.85 34.17 34.69 0.0M
2021-04-09 34.76 34.76 34.11 34.56 0.0M
2021-04-08 34.24 34.86 34.18 34.61 0.0M
2021-04-07 34.43 34.51 33.94 34.24 0.0M
2021-04-06 34.45 34.56 34.09 34.48 0.0M
2021-04-05 34.40 34.84 34.39 34.44 0.0M
2021-04-01 34.33 34.86 34.06 34.39 0.0M
2021-03-31 34.38 34.96 34.21 34.48 0.0M
2021-03-30 34.11 34.41 34.03 34.37 0.0M
2021-03-29 33.90 34.24 33.70 34.03 0.0M
2021-03-26 34.09 34.19 33.85 33.90 0.0M
2021-03-25 34.02 34.47 33.68 34.09 0.0M
2021-03-24 33.98 34.67 33.98 34.02 0.0M
2021-03-23 34.11 34.11 33.78 33.98 0.0M
2021-03-22 34.33 34.79 33.69 34.09 0.0M
2021-03-19 34.60 34.79 34.28 34.34 0.0M
2021-03-18 34.21 34.60 34.03 34.60 0.0M
2021-03-17 34.48 34.89 34.17 34.37 0.0M
2021-03-16 34.83 35.78 33.61 34.50 0.0M
2021-03-15 34.66 34.96 34.13 34.83 0.0M
2021-03-12 34.77 34.95 34.63 34.66 0.0M
2021-03-11 34.62 34.95 34.14 34.77 0.0M
2021-03-10 34.49 34.62 33.94 34.62 0.0M
2021-03-09 34.38 34.38 33.94 34.11 0.0M
2021-03-08 34.11 34.54 34.02 34.03 0.0M
2021-03-05 33.57 34.62 33.51 33.94 0.0M
2021-03-04 33.45 34.28 33.23 33.27 0.0M
2021-03-03 34.07 35.23 32.88 33.21 0.0M
2021-03-02 33.84 34.65 33.27 33.85 0.0M
2021-03-01 34.68 34.75 32.49 33.28 0.0M
2021-02-26 34.55 36.32 34.32 34.32 0.0M
2021-02-25 34.69 36.45 34.21 34.32 0.0M
2021-02-24 32.52 35.72 32.42 34.41 0.0M
2021-02-23 32.95 33.65 32.15 32.40 0.0M
2021-02-22 34.38 34.39 32.99 33.15 0.0M
2021-02-19 35.29 35.42 34.09 34.59 0.0M
2021-02-18 37.13 37.53 35.11 35.89 0.0M
2021-02-17 38.49 38.49 36.38 37.07 0.0M
2021-02-12 38.50 39.25 38.06 38.49 0.0M
2021-02-11 38.86 38.96 37.97 38.50 0.0M
2021-02-10 38.88 39.53 38.61 38.86 0.0M
2021-02-09 39.70 39.76 38.88 39.53 0.0M
2021-02-08 40.54 40.54 39.45 39.87 0.0M
2021-02-05 39.61 40.76 39.47 40.70 0.0M
2021-02-04 38.39 39.70 38.39 39.37 0.0M
2021-02-03 39.70 39.70 36.76 38.39 0.1M
2021-02-02 42.24 42.25 39.58 39.86 0.1M
2021-02-01 42.05 44.11 39.85 42.58 0.1M
2021-01-29 47.42 49.15 47.41 48.89 0.0M
2021-01-28 47.50 48.68 47.25 47.76 0.0M
2021-01-27 47.25 47.75 47.25 47.54 0.0M
2021-01-26 47.00 47.42 46.24 47.22 0.0M
2021-01-22 45.65 47.00 45.65 47.00 0.0M
2021-01-21 45.11 45.73 45.03 45.65 0.0M
2021-01-20 45.10 45.11 44.65 45.11 0.0M
2021-01-19 43.65 45.29 43.62 45.11 0.0M
2021-01-18 43.22 43.64 42.73 43.62 0.0M
2021-01-15 42.70 43.22 41.12 43.22 0.0M
2021-01-14 42.25 42.79 41.92 42.70 0.0M
2021-01-13 41.96 42.32 41.96 42.26 0.0M
2021-01-12 41.88 41.96 41.80 41.92 0.0M
2021-01-11 41.54 41.95 41.54 41.88 0.0M
2021-01-08 41.54 41.71 41.47 41.54 0.0M
2021-01-07 41.26 41.53 41.26 41.33 0.0M
2021-01-06 41.12 41.54 40.96 41.25 0.0M
2021-01-05 40.87 41.37 40.70 41.12 0.0M
2021-01-04 40.85 41.03 40.28 40.70 0.0M