FII XP MACAE

XPCM11
🏛️ brazil →
10.00
Last Update: 2025-09-26
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
2023-12-28 10.29 10.32 10.18 10.22 0.0M
2023-12-27 10.17 10.29 10.09 10.26 0.0M
2023-12-26 10.23 10.33 10.08 10.17 0.0M
2023-12-22 10.23 10.35 10.06 10.23 0.0M
2023-12-21 10.22 10.27 10.17 10.20 0.0M
2023-12-20 10.22 10.22 10.08 10.21 0.0M
2023-12-19 10.08 10.24 10.08 10.16 0.0M
2023-12-18 10.12 10.18 10.05 10.09 0.0M
2023-12-15 10.13 10.24 10.12 10.12 0.0M
2023-12-14 10.16 10.23 10.08 10.13 0.0M
2023-12-13 10.05 10.24 9.99 10.16 0.0M
2023-12-12 10.19 10.24 10.02 10.05 0.0M
2023-12-11 10.24 10.24 9.98 10.19 0.0M
2023-12-08 10.16 10.28 10.10 10.21 0.0M
2023-12-07 10.13 10.18 10.13 10.17 0.0M
2023-12-06 10.11 10.13 10.07 10.12 0.0M
2023-12-05 10.11 10.11 10.08 10.11 0.0M
2023-12-04 9.99 10.11 9.99 10.11 0.0M
2023-12-01 10.31 10.31 10.08 10.09 0.0M
2023-11-30 10.21 10.37 9.91 10.31 0.0M
2023-11-29 10.26 10.39 10.17 10.21 0.0M
2023-11-28 10.41 10.41 10.14 10.26 0.0M
2023-11-27 10.65 10.65 10.22 10.46 0.0M
2023-11-24 9.99 10.65 9.98 10.57 0.0M
2023-11-23 10.00 10.10 9.98 10.01 0.0M
2023-11-22 10.10 10.10 9.96 10.00 0.0M
2023-11-21 10.11 10.11 9.91 10.09 0.0M
2023-11-20 10.07 10.18 9.92 10.11 0.0M
2023-11-17 10.06 10.18 10.03 10.07 0.0M
2023-11-16 10.14 10.14 9.92 10.06 0.0M
2023-11-14 10.01 10.18 9.90 10.14 0.0M
2023-11-13 10.13 10.21 9.92 10.04 0.0M
2023-11-10 10.04 10.15 9.94 10.13 0.0M
2023-11-09 10.06 10.16 9.90 10.04 0.0M
2023-11-08 10.18 10.23 9.96 10.06 0.0M
2023-11-07 10.13 10.25 10.13 10.19 0.0M
2023-11-06 10.34 10.35 10.14 10.26 0.0M
2023-11-03 10.09 10.69 10.06 10.35 0.0M
2023-11-01 10.54 10.76 9.91 10.05 0.0M
2023-10-31 10.19 11.03 10.01 10.68 0.0M
2023-10-30 10.18 10.24 10.02 10.09 0.0M
2023-10-27 10.14 10.33 10.14 10.18 0.0M
2023-10-26 10.15 10.16 9.98 10.14 0.0M
2023-10-25 10.10 10.17 10.05 10.10 0.0M
2023-10-24 10.11 10.17 9.98 10.10 0.0M
2023-10-23 10.11 10.11 10.00 10.05 0.0M
2023-10-20 10.15 10.15 10.08 10.11 0.0M
2023-10-19 10.16 10.38 10.07 10.15 0.0M
2023-10-18 10.17 10.41 10.07 10.16 0.0M
2023-10-17 10.24 10.41 10.06 10.18 0.0M
2023-10-16 10.34 10.36 10.06 10.23 0.0M
2023-10-13 10.32 10.42 9.96 10.34 0.0M
2023-10-11 10.42 10.43 10.29 10.32 0.0M
2023-10-10 10.42 10.45 10.18 10.33 0.0M
2023-10-09 10.49 10.50 9.85 10.45 0.0M
2023-10-06 10.59 10.60 10.24 10.49 0.0M
2023-10-05 10.74 10.74 10.43 10.59 0.0M
2023-10-04 10.64 10.90 10.64 10.74 0.0M
2023-10-03 10.85 10.96 10.64 10.83 0.0M
2023-10-02 11.17 11.17 10.85 10.96 0.0M
2023-09-29 11.18 11.18 11.11 11.18 0.0M
2023-09-28 11.50 11.75 11.09 11.24 0.0M
2023-09-27 11.55 11.55 10.97 11.52 0.0M
2023-09-26 11.61 11.61 11.49 11.55 0.0M
2023-09-25 11.72 11.72 11.49 11.61 0.0M
2023-09-22 11.75 11.75 11.61 11.72 0.0M
2023-09-21 11.75 11.78 11.49 11.75 0.0M
2023-09-20 11.66 11.75 11.66 11.75 0.0M
2023-09-19 11.75 11.75 11.59 11.68 0.0M
2023-09-18 11.75 11.80 11.53 11.75 0.0M
2023-09-15 11.75 11.80 11.72 11.75 0.0M
2023-09-14 11.75 11.85 11.60 11.75 0.0M
2023-09-13 11.65 11.98 11.62 11.75 0.0M
2023-09-12 11.72 11.72 11.65 11.65 0.0M
2023-09-11 11.74 11.99 11.71 11.72 0.0M
2023-09-09 11.99 11.99 11.99 11.99 0.0M
2023-09-08 11.73 11.95 11.65 11.74 0.0M
2023-09-06 11.75 12.14 11.66 11.73 0.0M
2023-09-05 11.82 11.82 11.66 11.75 0.0M
2023-09-04 11.89 11.89 11.72 11.82 0.0M
2023-09-02 12.15 12.15 12.15 12.15 0.0M
2023-09-01 11.80 12.23 11.49 11.89 0.0M
2023-08-31 11.96 11.96 11.72 11.77 0.0M
2023-08-30 11.76 11.88 11.67 11.84 0.0M
2023-08-29 11.83 11.87 11.43 11.76 0.0M
2023-08-28 11.98 11.98 11.69 11.83 0.0M
2023-08-25 11.71 12.25 11.68 11.98 0.0M
2023-08-24 11.87 12.01 11.69 12.01 0.0M
2023-08-23 11.97 12.01 11.69 11.90 0.0M
2023-08-22 11.88 12.17 11.87 11.98 0.0M
2023-08-21 12.17 12.18 11.87 11.88 0.0M
2023-08-18 12.33 12.35 12.12 12.17 0.0M
2023-08-17 12.18 12.43 12.17 12.33 0.0M
2023-08-16 12.21 12.34 11.83 12.18 0.0M
2023-08-15 12.59 12.60 11.40 12.21 0.0M
2023-08-14 12.64 12.64 12.56 12.59 0.0M
2023-08-11 12.80 12.80 12.61 12.64 0.0M
2023-08-10 12.65 12.79 12.61 12.66 0.0M
2023-08-09 12.66 12.71 12.65 12.65 0.0M
2023-08-08 12.79 12.80 12.70 12.71 0.0M
2023-08-07 12.86 12.88 12.76 12.79 0.0M
2023-08-04 13.04 13.04 12.78 12.86 0.0M
2023-08-03 12.96 12.96 12.80 12.94 0.0M
2023-08-02 13.04 13.04 12.78 12.96 0.0M
2023-08-01 13.03 13.07 12.90 13.04 0.0M
2023-07-31 12.91 13.22 12.78 13.07 0.0M
2023-07-28 12.94 13.06 12.93 12.98 0.0M
2023-07-27 12.98 13.07 12.88 12.95 0.0M
2023-07-26 13.06 13.07 12.72 12.98 0.0M
2023-07-25 12.99 13.07 12.97 13.06 0.0M
2023-07-24 13.06 13.07 12.91 12.99 0.0M
2023-07-21 12.83 13.07 12.83 13.06 0.0M
2023-07-20 12.74 12.86 12.74 12.84 0.0M
2023-07-19 12.73 12.77 12.66 12.74 0.0M
2023-07-18 12.80 12.80 12.72 12.78 0.0M
2023-07-17 12.86 12.89 12.68 12.80 0.0M
2023-07-14 12.88 12.89 12.81 12.87 0.0M
2023-07-13 12.78 12.89 12.78 12.88 0.0M
2023-07-12 12.89 12.90 12.82 12.83 0.0M
2023-07-11 13.00 13.00 12.83 12.90 0.0M
2023-07-10 13.10 13.10 12.59 13.02 0.0M
2023-07-07 13.18 13.19 12.99 13.10 0.0M
2023-07-06 13.20 13.22 13.12 13.19 0.0M
2023-07-05 13.07 13.24 12.96 13.20 0.0M
2023-07-04 13.36 13.36 13.02 13.07 0.0M
2023-07-03 13.42 13.42 13.20 13.31 0.0M
2023-06-30 13.39 13.43 13.35 13.43 0.0M
2023-06-29 13.30 13.38 13.20 13.32 0.0M
2023-06-28 13.43 13.49 13.29 13.30 0.0M
2023-06-27 13.27 13.60 13.27 13.43 0.0M
2023-06-26 13.20 13.27 13.10 13.27 0.0M
2023-06-23 13.22 13.25 13.10 13.20 0.0M
2023-06-22 13.27 13.28 13.24 13.28 0.0M
2023-06-21 13.22 13.34 13.22 13.28 0.0M
2023-06-20 13.34 13.39 13.11 13.22 0.0M
2023-06-19 12.99 13.22 12.99 13.22 0.0M
2023-06-16 13.15 13.29 12.91 12.99 0.0M
2023-06-15 13.11 13.27 12.91 12.99 0.0M
2023-06-14 13.07 13.12 12.91 13.11 0.0M
2023-06-13 13.03 13.10 12.91 13.07 0.0M
2023-06-12 12.96 13.19 12.95 13.03 0.0M
2023-06-09 13.10 13.36 12.95 13.10 0.0M
2023-06-07 12.91 13.39 12.83 13.10 0.0M
2023-06-06 12.86 13.06 12.52 13.01 0.0M
2023-06-05 12.82 13.01 12.82 12.88 0.0M
2023-06-02 12.89 12.92 12.65 12.82 0.0M
2023-06-01 13.17 13.17 12.81 12.88 0.0M
2023-05-31 13.16 13.20 13.14 13.17 0.0M
2023-05-30 13.18 13.32 13.12 13.15 0.0M
2023-05-29 13.41 13.41 13.03 13.18 0.0M
2023-05-26 13.31 13.50 13.30 13.41 0.0M
2023-05-25 12.98 13.41 12.98 13.31 0.0M
2023-05-24 13.14 13.30 12.98 12.98 0.0M
2023-05-23 13.26 13.41 13.11 13.14 0.0M
2023-05-22 13.24 13.46 13.21 13.27 0.0M
2023-05-19 13.22 13.70 12.95 13.40 0.0M
2023-05-18 12.64 13.22 12.63 12.93 0.0M
2023-05-17 12.59 13.12 12.58 12.76 0.0M
2023-05-16 12.79 13.08 12.55 12.59 0.0M
2023-05-15 12.52 12.93 12.52 12.75 0.0M
2023-05-12 12.69 12.81 12.32 12.52 0.0M
2023-05-11 12.63 12.64 12.45 12.63 0.0M
2023-05-10 12.75 12.81 12.09 12.64 0.0M
2023-05-09 13.02 13.02 12.59 12.76 0.0M
2023-05-08 12.98 13.34 12.85 12.87 0.0M
2023-05-06 13.55 13.55 13.55 13.55 0.0M
2023-05-05 12.99 12.99 12.83 12.98 0.0M
2023-05-04 13.26 13.40 12.66 12.99 0.0M
2023-05-03 13.36 13.42 13.22 13.26 0.0M
2023-05-02 13.50 13.97 13.22 13.36 0.0M
2023-04-28 12.75 13.79 12.65 13.31 0.0M
2023-04-27 13.05 13.46 12.58 12.76 0.0M
2023-04-26 12.56 13.13 12.55 13.05 0.0M
2023-04-25 12.78 13.30 12.56 12.56 0.0M
2023-04-24 12.58 12.83 12.38 12.64 0.0M
2023-04-20 12.11 13.31 12.10 12.84 0.0M
2023-04-19 11.93 12.82 11.92 12.29 0.0M
2023-04-18 11.90 11.93 11.86 11.93 0.0M
2023-04-17 11.84 11.93 11.76 11.89 0.0M
2023-04-14 11.91 11.91 11.82 11.84 0.0M
2023-04-13 11.74 12.14 11.74 11.92 0.0M
2023-04-12 11.48 12.41 11.48 11.74 0.0M
2023-04-11 11.82 11.82 11.41 11.63 0.0M
2023-04-10 11.96 12.13 11.48 11.82 0.0M
2023-04-06 12.28 12.28 11.41 11.96 0.0M
2023-04-05 12.03 12.36 12.03 12.17 0.0M
2023-04-04 11.98 12.14 11.89 12.03 0.0M
2023-04-03 12.52 12.52 11.38 11.98 0.0M
2023-03-31 12.46 12.69 12.45 12.52 0.0M
2023-03-30 12.10 12.45 12.08 12.45 0.0M
2023-03-29 12.32 12.32 11.88 11.88 0.0M
2023-03-28 12.45 12.48 11.83 12.32 0.0M
2023-03-27 12.65 12.89 12.28 12.46 0.0M
2023-03-24 12.43 12.77 12.33 12.62 0.0M
2023-03-23 12.51 12.55 12.37 12.43 0.0M
2023-03-22 13.46 13.48 12.39 12.53 0.0M
2023-03-21 13.68 13.68 13.45 13.48 0.0M
2023-03-20 13.66 14.16 13.61 13.86 0.0M
2023-03-17 13.50 14.08 13.50 13.66 0.0M
2023-03-16 13.44 13.50 13.22 13.50 0.0M
2023-03-15 13.29 13.49 13.17 13.44 0.0M
2023-03-14 13.13 13.49 12.98 13.00 0.0M
2023-03-13 13.34 13.35 13.13 13.13 0.0M
2023-03-10 13.41 13.41 13.26 13.34 0.0M
2023-03-09 13.59 14.06 13.21 13.42 0.0M
2023-03-08 13.60 14.22 13.47 13.59 0.0M
2023-03-07 13.53 13.61 13.53 13.60 0.0M
2023-03-06 13.53 13.59 13.47 13.53 0.0M
2023-03-03 13.57 13.89 13.36 13.53 0.0M
2023-03-02 13.80 13.80 13.22 13.57 0.0M
2023-03-01 13.81 14.63 13.81 13.95 0.0M
2023-02-28 13.71 14.42 13.71 13.72 0.0M
2023-02-27 13.91 14.04 13.71 13.71 0.0M
2023-02-24 13.96 14.04 13.69 13.92 0.0M
2023-02-23 13.88 14.07 13.58 13.97 0.0M
2023-02-22 14.08 14.08 13.87 13.88 0.0M
2023-02-17 13.84 14.50 13.84 14.08 0.0M
2023-02-16 14.02 14.05 13.84 13.84 0.0M
2023-02-15 14.15 14.27 13.95 14.02 0.0M
2023-02-14 14.04 14.41 13.95 14.15 0.0M
2023-02-13 14.22 14.77 13.95 14.05 0.0M
2023-02-10 14.23 14.52 14.04 14.23 0.0M
2023-02-09 14.47 14.56 14.12 14.28 0.0M
2023-02-08 14.38 14.57 13.57 14.47 0.0M
2023-02-07 14.70 14.76 14.09 14.50 0.0M
2023-02-06 14.83 15.10 14.52 14.79 0.0M
2023-02-03 15.35 15.61 14.74 14.80 0.0M
2023-02-02 15.74 15.75 14.98 15.35 0.0M
2023-02-01 15.91 15.91 14.97 15.74 0.0M
2023-01-31 16.72 16.99 16.44 16.64 0.0M
2023-01-30 16.55 17.12 16.55 16.72 0.0M
2023-01-27 16.08 16.72 16.08 16.47 0.0M
2023-01-26 16.75 16.75 15.89 16.07 0.0M
2023-01-25 16.96 17.33 16.72 16.75 0.0M
2023-01-24 17.09 17.17 16.72 16.97 0.0M
2023-01-23 16.65 16.95 16.65 16.81 0.0M
2023-01-20 16.53 17.19 16.48 16.83 0.0M
2023-01-19 16.40 17.36 16.08 16.53 0.0M
2023-01-18 16.16 16.28 15.93 16.08 0.0M
2023-01-17 16.08 16.70 15.90 16.16 0.0M
2023-01-16 16.16 16.34 15.72 16.02 0.0M
2023-01-13 15.97 17.54 15.86 16.16 0.0M
2023-01-12 15.76 16.54 15.76 15.86 0.0M
2023-01-11 15.60 15.93 15.41 15.71 0.0M
2023-01-10 14.69 15.61 14.69 15.42 0.0M
2023-01-09 14.05 15.10 13.93 14.68 0.0M
2023-01-06 13.85 14.07 13.83 13.94 0.0M
2023-01-05 13.97 14.24 13.71 13.86 0.0M
2023-01-04 13.45 14.13 13.32 13.85 0.0M
2023-01-03 13.45 13.47 13.19 13.45 0.0M
2023-01-02 13.27 13.47 13.27 13.45 0.0M