TRUE11
FII TRUEMULT
R$ 23,43
-1,97% no dia
No mês
-6,28%
No ano
-2,38%
12 meses
—
Desde 12/2025
-2,38%
Histórico diário a partir de 30/12/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).
Histórico diário (171)
| Data | Abertura | Mínima | Máxima | Fechamento | Dia | Volume |
|---|---|---|---|---|---|---|
| 04/09/2026 | R$ 24,13 | R$ 23,41 | R$ 24,13 | R$ 23,43 | -1,97% | 2.668 |
| 03/09/2026 | R$ 24,04 | R$ 23,80 | R$ 24,04 | R$ 23,90 | -0,58% | 377 |
| 02/09/2026 | R$ 24,71 | R$ 24,00 | R$ 24,71 | R$ 24,04 | -4,68% | 1.161 |
| 01/09/2026 | R$ 25,23 | R$ 25,22 | R$ 25,23 | R$ 25,22 | +0,88% | 42 |
| 31/08/2026 | R$ 24,26 | R$ 24,03 | R$ 25,00 | R$ 25,00 | +4,12% | 3.200 |
| 28/08/2026 | R$ 24,01 | R$ 24,01 | R$ 24,01 | R$ 24,01 | 0,00% | 1.062 |
| 27/08/2026 | R$ 24,75 | R$ 24,00 | R$ 24,75 | R$ 24,01 | -2,40% | 40 |
| 26/08/2026 | R$ 23,53 | R$ 23,53 | R$ 24,60 | R$ 24,60 | +3,36% | 927 |
| 25/08/2026 | R$ 23,71 | R$ 23,71 | R$ 24,75 | R$ 23,80 | -1,65% | 4.199 |
| 24/08/2026 | R$ 24,24 | R$ 23,83 | R$ 24,24 | R$ 24,20 | +0,83% | 95 |
| 21/08/2026 | R$ 23,61 | R$ 23,61 | R$ 24,25 | R$ 24,00 | +2,61% | 634 |
| 20/08/2026 | R$ 24,10 | R$ 23,39 | R$ 24,10 | R$ 23,39 | -2,95% | 18 |
| 19/08/2026 | R$ 23,55 | R$ 23,55 | R$ 24,25 | R$ 24,10 | +2,34% | 6.006 |
| 18/08/2026 | R$ 23,57 | R$ 23,31 | R$ 23,57 | R$ 23,55 | +0,94% | 940 |
| 17/08/2026 | R$ 23,30 | R$ 23,30 | R$ 23,41 | R$ 23,33 | -1,64% | 81 |
| 14/08/2026 | R$ 23,53 | R$ 23,53 | R$ 24,08 | R$ 23,72 | +1,80% | 958 |
| 13/08/2026 | R$ 23,55 | R$ 23,28 | R$ 23,55 | R$ 23,30 | +1,17% | 247 |
| 12/08/2026 | R$ 23,17 | R$ 23,01 | R$ 23,17 | R$ 23,03 | -2,62% | 763 |
| 11/08/2026 | R$ 23,44 | R$ 23,43 | R$ 23,65 | R$ 23,65 | +1,94% | 399 |
| 10/08/2026 | R$ 23,00 | R$ 23,00 | R$ 23,25 | R$ 23,20 | +0,83% | 690 |
| 07/08/2026 | R$ 23,01 | R$ 23,01 | R$ 23,02 | R$ 23,01 | -0,30% | 2.672 |
| 06/08/2026 | R$ 23,01 | R$ 23,01 | R$ 23,08 | R$ 23,08 | -0,52% | 369 |
| 05/08/2026 | R$ 23,01 | R$ 23,01 | R$ 23,20 | R$ 23,20 | +0,17% | 1.164 |
| 04/08/2026 | R$ 23,59 | R$ 23,16 | R$ 23,99 | R$ 23,16 | -0,81% | 339 |
| 03/08/2026 | R$ 24,28 | R$ 23,35 | R$ 24,28 | R$ 23,35 | -3,39% | 452 |
| 31/07/2026 | R$ 24,18 | R$ 24,17 | R$ 24,18 | R$ 24,17 | +0,96% | 737 |
| 30/07/2026 | R$ 23,74 | R$ 23,74 | R$ 23,96 | R$ 23,94 | +1,87% | 118 |
| 29/07/2026 | R$ 22,81 | R$ 22,81 | R$ 23,50 | R$ 23,50 | +0,86% | 696 |
| 28/07/2026 | R$ 23,50 | R$ 22,58 | R$ 23,69 | R$ 23,30 | -0,85% | 1.062 |
| 27/07/2026 | R$ 23,30 | R$ 23,23 | R$ 23,50 | R$ 23,50 | +1,16% | 1.370 |
| 24/07/2026 | R$ 23,29 | R$ 22,70 | R$ 23,29 | R$ 23,23 | +3,20% | 346 |
| 23/07/2026 | R$ 23,50 | R$ 22,51 | R$ 23,55 | R$ 22,51 | -4,21% | 907 |
| 22/07/2026 | R$ 23,75 | R$ 23,22 | R$ 23,75 | R$ 23,50 | -1,09% | 602 |
| 21/07/2026 | R$ 23,98 | R$ 23,30 | R$ 23,98 | R$ 23,76 | +1,93% | 17.514 |
| 20/07/2026 | R$ 23,64 | R$ 23,30 | R$ 24,19 | R$ 23,31 | -2,26% | 2.171 |
| 17/07/2026 | R$ 23,62 | R$ 23,62 | R$ 24,17 | R$ 23,85 | -0,04% | 169 |
| 16/07/2026 | R$ 24,23 | R$ 23,86 | R$ 24,23 | R$ 23,86 | -0,54% | 9 |
| 15/07/2026 | R$ 24,39 | R$ 23,90 | R$ 24,39 | R$ 23,99 | -1,60% | 94 |
| 14/07/2026 | R$ 24,30 | R$ 23,64 | R$ 24,78 | R$ 24,38 | +1,37% | 215 |
| 13/07/2026 | R$ 24,28 | R$ 23,70 | R$ 24,28 | R$ 24,05 | -2,99% | 963 |
| 10/07/2026 | R$ 23,68 | R$ 23,67 | R$ 24,79 | R$ 24,79 | +4,56% | 132 |
| 09/07/2026 | R$ 23,63 | R$ 23,63 | R$ 23,71 | R$ 23,71 | -1,17% | 264 |
| 08/07/2026 | R$ 24,14 | R$ 23,61 | R$ 24,95 | R$ 23,99 | +0,38% | 1.431 |
| 07/07/2026 | R$ 24,37 | R$ 23,51 | R$ 24,37 | R$ 23,90 | -0,91% | 57 |
| 06/07/2026 | R$ 24,24 | R$ 23,65 | R$ 24,96 | R$ 24,12 | +0,50% | 336 |
| 03/07/2026 | R$ 24,49 | R$ 24,00 | R$ 24,50 | R$ 24,00 | -2,04% | 197 |
| 02/07/2026 | R$ 24,92 | R$ 24,50 | R$ 24,92 | R$ 24,50 | -2,04% | 95 |
| 01/07/2026 | R$ 25,75 | R$ 25,01 | R$ 25,75 | R$ 25,01 | -2,84% | 26 |
| 30/06/2026 | R$ 24,18 | R$ 24,17 | R$ 25,74 | R$ 25,74 | +9,77% | 679 |
| 29/06/2026 | R$ 23,46 | R$ 23,45 | R$ 23,46 | R$ 23,45 | -2,21% | 78 |
| 26/06/2026 | R$ 23,85 | R$ 23,61 | R$ 23,98 | R$ 23,98 | -1,32% | 546 |
| 25/06/2026 | R$ 24,35 | R$ 24,30 | R$ 24,35 | R$ 24,30 | +0,83% | 5 |
| 24/06/2026 | R$ 23,36 | R$ 23,36 | R$ 24,10 | R$ 24,10 | +1,69% | 1.268 |
| 23/06/2026 | R$ 23,50 | R$ 23,50 | R$ 23,70 | R$ 23,70 | +0,85% | 5.496 |
| 22/06/2026 | R$ 24,60 | R$ 23,41 | R$ 24,60 | R$ 23,50 | -3,49% | 682 |
| 19/06/2026 | R$ 23,26 | R$ 23,25 | R$ 24,35 | R$ 24,35 | +4,96% | 1.310 |
| 18/06/2026 | R$ 23,49 | R$ 23,20 | R$ 23,49 | R$ 23,20 | -4,64% | 106 |
| 17/06/2026 | R$ 24,00 | R$ 24,00 | R$ 24,33 | R$ 24,33 | +1,38% | 1.438 |
| 16/06/2026 | R$ 23,67 | R$ 23,67 | R$ 24,11 | R$ 24,00 | +0,46% | 258 |
| 15/06/2026 | R$ 23,40 | R$ 23,37 | R$ 23,89 | R$ 23,89 | +1,44% | 693 |
| 12/06/2026 | R$ 23,59 | R$ 23,55 | R$ 23,59 | R$ 23,55 | -0,08% | 50 |
| 11/06/2026 | R$ 23,52 | R$ 23,52 | R$ 24,35 | R$ 23,57 | -1,83% | 195 |
| 10/06/2026 | R$ 24,01 | R$ 24,01 | R$ 24,01 | R$ 24,01 | 0,00% | 196 |
| 09/06/2026 | R$ 23,54 | R$ 23,54 | R$ 24,29 | R$ 24,01 | -0,08% | 604 |
| 08/06/2026 | R$ 24,00 | R$ 24,00 | R$ 24,03 | R$ 24,03 | 0,00% | 142 |
| 05/06/2026 | R$ 24,40 | R$ 23,67 | R$ 24,40 | R$ 24,03 | -0,50% | 429 |
| 03/06/2026 | R$ 23,52 | R$ 23,52 | R$ 24,59 | R$ 24,15 | +0,63% | 384 |
| 02/06/2026 | R$ 23,55 | R$ 23,18 | R$ 24,00 | R$ 24,00 | -0,17% | 84 |
| 01/06/2026 | R$ 23,75 | R$ 23,16 | R$ 24,35 | R$ 24,04 | +1,22% | 504 |
| 29/05/2026 | R$ 24,37 | R$ 23,75 | R$ 24,37 | R$ 23,75 | +0,98% | 3.156 |
| 28/05/2026 | R$ 23,40 | R$ 23,40 | R$ 24,04 | R$ 23,52 | -1,18% | 209 |
| 27/05/2026 | R$ 24,20 | R$ 23,02 | R$ 24,20 | R$ 23,80 | -0,67% | 69 |
| 26/05/2026 | R$ 24,26 | R$ 23,40 | R$ 24,26 | R$ 23,96 | -1,16% | 147 |
| 25/05/2026 | R$ 23,99 | R$ 23,54 | R$ 24,40 | R$ 24,24 | +3,59% | 558 |
| 22/05/2026 | R$ 24,69 | R$ 23,40 | R$ 24,69 | R$ 23,40 | -5,19% | 279 |
| 21/05/2026 | R$ 24,00 | R$ 23,64 | R$ 24,80 | R$ 24,68 | +2,83% | 1.334 |
| 20/05/2026 | R$ 24,06 | R$ 23,70 | R$ 25,43 | R$ 24,00 | -0,17% | 826 |
| 19/05/2026 | R$ 24,50 | R$ 24,04 | R$ 24,76 | R$ 24,04 | -2,91% | 687 |
| 18/05/2026 | R$ 24,76 | R$ 24,76 | R$ 24,76 | R$ 24,76 | +1,02% | 1 |
| 15/05/2026 | R$ 24,08 | R$ 24,08 | R$ 24,51 | R$ 24,51 | +1,83% | 328 |
| 14/05/2026 | R$ 25,60 | R$ 24,00 | R$ 25,60 | R$ 24,07 | -6,34% | 78 |
| 13/05/2026 | R$ 24,51 | R$ 24,51 | R$ 25,70 | R$ 25,70 | +4,77% | 27 |
| 12/05/2026 | R$ 25,70 | R$ 24,52 | R$ 25,71 | R$ 24,53 | -4,63% | 25 |
| 11/05/2026 | R$ 25,74 | R$ 25,71 | R$ 25,74 | R$ 25,72 | +0,94% | 24 |
| 08/05/2026 | R$ 25,30 | R$ 25,29 | R$ 25,48 | R$ 25,48 | +0,71% | 277 |
| 07/05/2026 | R$ 25,25 | R$ 25,24 | R$ 25,31 | R$ 25,30 | +1,20% | 252 |
| 06/05/2026 | R$ 24,56 | R$ 24,56 | R$ 25,73 | R$ 25,00 | +2,84% | 166 |
| 05/05/2026 | R$ 24,31 | R$ 24,31 | R$ 24,31 | R$ 24,31 | +1,08% | 466 |
| 04/05/2026 | R$ 23,90 | R$ 23,90 | R$ 24,05 | R$ 24,05 | +0,12% | 175 |
| 30/04/2026 | R$ 24,99 | R$ 24,02 | R$ 25,00 | R$ 24,02 | -1,27% | 521 |
| 29/04/2026 | R$ 23,91 | R$ 23,91 | R$ 24,78 | R$ 24,33 | -0,29% | 272 |
| 28/04/2026 | R$ 24,34 | R$ 24,01 | R$ 24,40 | R$ 24,40 | +0,08% | 273 |
| 27/04/2026 | R$ 24,47 | R$ 23,90 | R$ 24,47 | R$ 24,38 | -0,37% | 1.026 |
| 24/04/2026 | R$ 24,24 | R$ 23,93 | R$ 24,47 | R$ 24,47 | +1,96% | 170 |
| 23/04/2026 | R$ 23,99 | R$ 23,91 | R$ 24,40 | R$ 24,00 | 0,00% | 150 |
| 22/04/2026 | R$ 24,03 | R$ 23,55 | R$ 24,03 | R$ 24,00 | -0,08% | 98 |
| 20/04/2026 | R$ 23,55 | R$ 23,55 | R$ 24,95 | R$ 24,02 | +0,29% | 37 |
| 17/04/2026 | R$ 25,29 | R$ 23,79 | R$ 25,29 | R$ 23,95 | -6,48% | 1.457 |
| 16/04/2026 | R$ 24,60 | R$ 24,00 | R$ 25,75 | R$ 25,61 | +4,19% | 2.032 |
| 15/04/2026 | R$ 26,04 | R$ 24,47 | R$ 26,04 | R$ 24,58 | -4,65% | 609 |
| 14/04/2026 | R$ 26,00 | R$ 24,58 | R$ 26,00 | R$ 25,78 | -1,23% | 25 |
| 13/04/2026 | R$ 26,10 | R$ 25,21 | R$ 26,10 | R$ 26,10 | +0,69% | 417 |
| 10/04/2026 | R$ 25,04 | R$ 25,04 | R$ 25,92 | R$ 25,92 | +3,56% | 297 |
| 09/04/2026 | R$ 25,04 | R$ 25,03 | R$ 25,04 | R$ 25,03 | +0,08% | 33 |
| 08/04/2026 | R$ 25,44 | R$ 25,01 | R$ 25,44 | R$ 25,01 | -0,64% | 11 |
| 07/04/2026 | R$ 25,80 | R$ 25,12 | R$ 26,04 | R$ 25,17 | -2,44% | 3.475 |
| 06/04/2026 | R$ 25,93 | R$ 24,72 | R$ 25,93 | R$ 25,80 | -0,54% | 1.314 |
| 02/04/2026 | R$ 25,50 | R$ 25,50 | R$ 25,94 | R$ 25,94 | +1,65% | 244 |
| 01/04/2026 | R$ 26,25 | R$ 25,52 | R$ 26,25 | R$ 25,52 | -1,85% | 115 |
| 31/03/2026 | R$ 25,35 | R$ 25,35 | R$ 26,01 | R$ 26,00 | +1,44% | 902 |
| 30/03/2026 | R$ 25,99 | R$ 25,40 | R$ 25,99 | R$ 25,63 | -1,91% | 484 |
| 27/03/2026 | R$ 26,12 | R$ 26,12 | R$ 26,13 | R$ 26,13 | 0,00% | 83 |
| 26/03/2026 | R$ 26,10 | R$ 24,90 | R$ 26,13 | R$ 26,13 | -0,11% | 2.513 |
| 25/03/2026 | R$ 25,02 | R$ 24,88 | R$ 26,16 | R$ 26,16 | +2,43% | 321 |
| 24/03/2026 | R$ 26,10 | R$ 25,03 | R$ 26,24 | R$ 25,54 | +0,16% | 569 |
| 23/03/2026 | R$ 25,90 | R$ 25,50 | R$ 26,11 | R$ 25,50 | -1,54% | 1.795 |
| 20/03/2026 | R$ 25,36 | R$ 25,00 | R$ 25,93 | R$ 25,90 | +3,19% | 14.248 |
| 19/03/2026 | R$ 25,07 | R$ 25,07 | R$ 25,10 | R$ 25,10 | -1,91% | 11 |
| 18/03/2026 | R$ 24,99 | R$ 24,99 | R$ 25,60 | R$ 25,59 | +4,88% | 8.941 |
| 17/03/2026 | R$ 24,03 | R$ 24,03 | R$ 25,30 | R$ 24,40 | +1,54% | 53.821 |
| 16/03/2026 | R$ 25,15 | R$ 23,04 | R$ 26,25 | R$ 24,03 | -4,64% | 32.990 |
| 13/03/2026 | R$ 25,00 | R$ 24,01 | R$ 25,20 | R$ 25,20 | +1,33% | 11.207 |
| 12/03/2026 | R$ 24,03 | R$ 24,01 | R$ 24,87 | R$ 24,87 | +3,54% | 11.308 |
| 11/03/2026 | R$ 24,97 | R$ 24,02 | R$ 25,00 | R$ 24,02 | -3,80% | 2.014 |
| 10/03/2026 | R$ 24,01 | R$ 24,01 | R$ 24,97 | R$ 24,97 | +3,61% | 1.239 |
| 09/03/2026 | R$ 24,02 | R$ 24,01 | R$ 24,56 | R$ 24,10 | -1,63% | 2.063 |
| 06/03/2026 | R$ 24,60 | R$ 24,50 | R$ 25,00 | R$ 24,50 | +0,04% | 42.412 |
| 05/03/2026 | R$ 24,48 | R$ 22,89 | R$ 24,55 | R$ 24,49 | 0,00% | 61.068 |
| 04/03/2026 | R$ 22,55 | R$ 22,55 | R$ 24,50 | R$ 24,49 | +8,75% | 5.538 |
| 03/03/2026 | R$ 24,30 | R$ 22,24 | R$ 24,30 | R$ 22,52 | -7,25% | 55 |
| 02/03/2026 | R$ 24,10 | R$ 24,00 | R$ 24,29 | R$ 24,28 | +1,17% | 964 |
| 27/02/2026 | R$ 24,00 | R$ 23,96 | R$ 24,24 | R$ 24,00 | +10,09% | 588 |
| 26/02/2026 | R$ 24,92 | R$ 21,80 | R$ 24,92 | R$ 21,80 | -0,50% | 1.142 |
| 25/02/2026 | R$ 23,65 | R$ 21,70 | R$ 23,65 | R$ 21,91 | -8,75% | 424 |
| 24/02/2026 | R$ 24,01 | R$ 24,01 | R$ 24,01 | R$ 24,01 | 0,00% | 262 |
| 23/02/2026 | R$ 24,03 | R$ 24,01 | R$ 24,03 | R$ 24,01 | -1,19% | 213 |
| 20/02/2026 | R$ 24,30 | R$ 24,30 | R$ 24,30 | R$ 24,30 | +0,29% | 44 |
| 19/02/2026 | R$ 24,23 | R$ 24,23 | R$ 24,23 | R$ 24,23 | -1,10% | 1.209 |
| 18/02/2026 | R$ 24,24 | R$ 24,24 | R$ 24,51 | R$ 24,50 | +1,11% | 582 |
| 13/02/2026 | R$ 24,03 | R$ 24,03 | R$ 24,60 | R$ 24,23 | -1,34% | 234 |
| 12/02/2026 | R$ 24,61 | R$ 24,56 | R$ 24,61 | R$ 24,56 | -0,16% | 117 |
| 11/02/2026 | R$ 24,99 | R$ 24,60 | R$ 25,00 | R$ 24,60 | -1,60% | 911 |
| 10/02/2026 | R$ 24,67 | R$ 24,63 | R$ 25,00 | R$ 25,00 | +0,77% | 85 |
| 09/02/2026 | R$ 24,68 | R$ 24,68 | R$ 24,81 | R$ 24,81 | -1,51% | 71 |
| 06/02/2026 | R$ 25,20 | R$ 25,05 | R$ 25,20 | R$ 25,19 | +0,56% | 2.054 |
| 05/02/2026 | R$ 25,10 | R$ 24,61 | R$ 25,11 | R$ 25,05 | +1,38% | 1.557 |
| 04/02/2026 | R$ 24,60 | R$ 24,60 | R$ 24,71 | R$ 24,71 | -1,16% | 22 |
| 03/02/2026 | R$ 25,00 | R$ 25,00 | R$ 25,00 | R$ 25,00 | 0,00% | 756 |
| 02/02/2026 | R$ 25,17 | R$ 25,00 | R$ 25,17 | R$ 25,00 | -0,68% | 173 |
| 31/01/2026 | R$ 25,17 | R$ 25,00 | R$ 25,17 | R$ 25,17 | +1,78% | 101 |
| 29/01/2026 | R$ 25,39 | R$ 24,73 | R$ 25,39 | R$ 24,73 | -1,08% | 9 |
| 28/01/2026 | R$ 25,00 | R$ 25,00 | R$ 25,00 | R$ 25,00 | 0,00% | 170 |
| 27/01/2026 | R$ 24,99 | R$ 24,98 | R$ 25,00 | R$ 25,00 | 0,00% | 340 |
| 26/01/2026 | R$ 25,01 | R$ 24,99 | R$ 25,20 | R$ 25,00 | +1,30% | 777 |
| 23/01/2026 | R$ 25,50 | R$ 24,68 | R$ 25,50 | R$ 24,68 | -3,22% | 89 |
| 22/01/2026 | R$ 24,50 | R$ 24,50 | R$ 25,50 | R$ 25,50 | +4,85% | 4.777 |
| 21/01/2026 | R$ 24,17 | R$ 24,02 | R$ 25,40 | R$ 24,32 | +0,54% | 8.799 |
| 20/01/2026 | R$ 24,22 | R$ 24,00 | R$ 24,75 | R$ 24,19 | -4,95% | 5.185 |
| 19/01/2026 | R$ 24,75 | R$ 24,55 | R$ 25,45 | R$ 25,45 | +2,83% | 81 |
| 16/01/2026 | R$ 24,50 | R$ 24,50 | R$ 25,50 | R$ 24,75 | +1,02% | 104.700 |
| 15/01/2026 | R$ 24,05 | R$ 24,00 | R$ 24,51 | R$ 24,50 | +2,00% | 10.439 |
| 14/01/2026 | R$ 24,50 | R$ 23,65 | R$ 24,51 | R$ 24,02 | 0,00% | 11.107 |
| 13/01/2026 | R$ 23,95 | R$ 23,88 | R$ 24,97 | R$ 24,02 | +2,00% | 15.611 |
| 12/01/2026 | R$ 23,97 | R$ 23,55 | R$ 24,00 | R$ 23,55 | +0,17% | 54 |
| 09/01/2026 | R$ 23,54 | R$ 23,50 | R$ 23,54 | R$ 23,51 | -0,17% | 1.241 |
| 08/01/2026 | R$ 24,01 | R$ 23,55 | R$ 24,02 | R$ 23,55 | -1,88% | 1.842 |
| 07/01/2026 | R$ 24,00 | R$ 23,81 | R$ 24,02 | R$ 24,00 | +1,65% | 9.561 |
| 06/01/2026 | R$ 24,02 | R$ 23,60 | R$ 24,49 | R$ 23,61 | -5,45% | 1.409 |
| 05/01/2026 | R$ 24,01 | R$ 23,50 | R$ 24,97 | R$ 24,97 | +3,96% | 1.604 |
| 03/01/2026 | R$ 27,97 | R$ 24,02 | R$ 27,97 | R$ 24,02 | +0,08% | 36 |
| 30/12/2025 | R$ 24,04 | R$ 23,51 | R$ 24,04 | R$ 24,00 | — | 1.042 |
Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.
As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.