B3 · XPCM11 · stock
XP Corporate Macaé Fundo de Investimento Imobiliário - FII (XPCM11) stock price history
Every B3 trading session of XP Corporate Macaé Fundo de Investimento Imobiliário - FII from Aug 6, 2014 to Sep 28, 2026: 3,024 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XPCM11 adjusted close, 2014 to 2026
- R$86.19
- All time high, 2019
- R$11.00
- 52 week high, R$7.31 low
- 3,024
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
XPCM11 key facts
- XP Corporate Macaé Fundo de Investimento Imobiliário - FII (XPCM11) closed at R$7.87 on Sep 28, 2026 on B3.
- XPCM11's all time high close is R$86.19, set on Jun 28, 2019; its all time low close is R$6.31 on Feb 3, 2025.
- XPCM11's 52 week range is R$7.31 to R$11.00.
- XPCM11 returned -21.3% over the year to Sep 28, 2026 and -64.1% over five years.
- Over ten years XPCM11 returned -88%, -19.3% a year compounded.
- XPCM11's deepest drawdown was -92.7% from Jun 28, 2019 to Feb 3, 2025.
- DataCedar holds 3,024 daily sessions of XPCM11 history from Aug 6, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XPCM11 price chart, 2014 to 2026
XPCM11 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.6% |
| 3 months | -1.6% |
| 6 months | -11.6% |
| Year to date | -1.4% |
| 1 year | -21.3% |
| 3 years | -30.0% |
| 5 years | -64.1% |
| 10 years | -88.3% |
| Since Aug 6, 2014 | -89.1% |
| Compound annual growth, 12.1 years | -16.7% |
XPCM11 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$86.19 on Jun 28, 2019
- All time low close
- R$6.31 on Feb 3, 2025
- 52 week high
- R$11.00 on Sep 30, 2025
- 52 week low
- R$7.31 on Aug 10, 2026
- Deepest drawdown
- -92.7% from Jun 28, 2019 to Feb 3, 2025, not yet recovered
- Best single session
- +16.9% on Sep 15, 2022
- Worst single session
- -37.2% on Jul 10, 2019
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2016, +23%
- Worst calendar year
- 2021, -56%
XPCM11 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 6, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$7.98 | R$9.85 | R$7.31 | R$7.87 | -1.4% | 686.2K | 185 |
| 2025 | R$6.70 | R$11.00 | R$6.24 | R$7.98 | +19.1% | 628.8K | 250 |
| 2024 | R$10.20 | R$10.30 | R$5.78 | R$6.70 | -34.4% | 690.5K | 251 |
| 2023 | R$13.30 | R$17.57 | R$9.85 | R$10.22 | -22.2% | 877.4K | 248 |
| 2022 | R$18.58 | R$21.05 | R$10.97 | R$13.13 | -29.7% | 1.4M | 250 |
| 2021 | R$40.94 | R$49.25 | R$16.03 | R$18.69 | -55.5% | 2.7M | 247 |
| 2020 | R$63.06 | R$64.31 | R$29.43 | R$42.05 | -34.2% | 4.6M | 248 |
| 2019 | R$79.85 | R$87.45 | R$41.89 | R$63.91 | -20.0% | 3.1M | 248 |
| 2018 | R$82.57 | R$83.50 | R$73.11 | R$79.89 | -3.6% | 992.9K | 246 |
| 2017 | R$73.74 | R$85.66 | R$66.15 | R$82.90 | +12.4% | 762.2K | 254 |
| 2016 | R$59.15 | R$74.09 | R$44.04 | R$73.76 | +22.7% | 712.2K | 249 |
| 2015 | R$67.01 | R$69.27 | R$57.47 | R$60.10 | -10.4% | 716.7K | 246 |
| 2014 | R$72.26 | R$76.12 | R$62.34 | R$67.05 | n/a | 1.1M | 102 |
XPCM11 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.87 | +0.4% |
| August 2026 | R$7.84 | -2.5% |
| July 2026 | R$8.04 | +0.2% |
| June 2026 | R$8.02 | -1.7% |
| May 2026 | R$8.16 | -0.9% |
| April 2026 | R$8.23 | +1.6% |
| March 2026 | R$8.10 | -14.8% |
| February 2026 | R$9.51 | +18.9% |
| January 2026 | R$8.00 | +0.3% |
| December 2025 | R$7.98 | -0.4% |
| November 2025 | R$8.01 | -6.9% |
| October 2025 | R$8.60 | -21.8% |
About the XPCM11 data
Daily bars. 3,024 sessions from Aug 6, 2014 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XPCM11/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- X1YL34 Xylem Inc.
- X1YZ34 Block, Inc.
- XLPR11 RB Capital Recebaveis Imobiliarios Fundo De Investimento Imobiliario FII
- XPBR31 XP Inc.
- XPIN11 Xp Industrial Fundo Investimento Imobiliario
- XPLG11 Xp Log Fundo Investimento Imobiliario FII
- XPML11 Xp Malls Fundo Investimentos Imobiliarios
- XPSF11 XP Selection Fundo De Fundos De Investimento Imobiliario - FII
Common questions
XPCM11 share price history
