Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 10 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TRUE11 - FII TRUEMULT - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 23,52 | 24,15 | +0,63% | 23,52 | 24,59 | 24,46 | 23,58 | 24,65 | 7 | 939.583 |
| 2/6/2026 | 23,55 | 24,00 | -0,17% | 23,18 | 24,00 | 23,67 | 23,26 | 24,59 | 12 | 198.879 |
| 1/6/2026 | 23,75 | 24,04 | +1,22% | 23,16 | 24,35 | 24,08 | 24,04 | 24,69 | 17 | 1.213.666 |
| 29/5/2026 | 24,37 | 23,75 | +0,98% | 23,75 | 24,37 | 23,75 | 23,75 | 24,33 | 10 | 7.495.565 |
| 28/5/2026 | 23,40 | 23,52 | -1,18% | 23,40 | 24,04 | 23,52 | 23,52 | 24,04 | 9 | 491.640 |
| 27/5/2026 | 24,20 | 23,80 | -0,67% | 23,02 | 24,20 | 23,09 | 23,04 | 23,80 | 10 | 159.369 |
| 26/5/2026 | 24,26 | 23,96 | -1,16% | 23,40 | 24,26 | 23,53 | 23,47 | 23,95 | 8 | 346.000 |
| 25/5/2026 | 23,99 | 24,24 | +3,59% | 23,54 | 24,40 | 24,11 | 23,53 | 24,27 | 28 | 1.345.412 |
| 22/5/2026 | 24,69 | 23,40 | -5,19% | 23,40 | 24,69 | 23,61 | 23,08 | 23,40 | 15 | 658.755 |
| 21/5/2026 | 24,00 | 24,68 | +2,83% | 23,64 | 24,80 | 24,06 | 24,68 | 24,69 | 68 | 3.209.981 |
| 20/5/2026 | 24,06 | 24,00 | -0,17% | 23,70 | 25,43 | 24,00 | 24,00 | 24,50 | 11 | 1.982.416 |
| 19/5/2026 | 24,50 | 24,04 | -2,91% | 24,04 | 24,76 | 24,11 | 24,04 | 24,82 | 52 | 1.656.497 |
| 18/5/2026 | 24,76 | 24,76 | +1,02% | 24,76 | 24,76 | 24,76 | 24,50 | 25,42 | 1 | 2.476 |
| 15/5/2026 | 24,08 | 24,51 | +1,83% | 24,08 | 24,51 | 24,22 | 24,50 | 24,99 | 4 | 794.656 |
| 14/5/2026 | 25,60 | 24,07 | -6,34% | 24,00 | 25,60 | 24,39 | 24,06 | 25,11 | 11 | 190.259 |
| 13/5/2026 | 24,51 | 25,70 | +4,77% | 24,51 | 25,70 | 24,55 | 24,51 | 25,68 | 4 | 66.296 |
| 12/5/2026 | 25,70 | 24,53 | -4,63% | 24,52 | 25,71 | 24,71 | 24,57 | 25,72 | 8 | 61.791 |
| 11/5/2026 | 25,74 | 25,72 | +0,94% | 25,71 | 25,74 | 25,72 | 24,50 | 25,70 | 10 | 61.735 |
| 8/5/2026 | 25,30 | 25,48 | +0,71% | 25,29 | 25,48 | 25,30 | 24,06 | 25,48 | 11 | 700.915 |
| 7/5/2026 | 25,25 | 25,30 | +1,20% | 25,24 | 25,31 | 25,29 | 24,16 | 25,50 | 14 | 637.488 |
| 6/5/2026 | 24,56 | 25,00 | +2,84% | 24,56 | 25,73 | 24,98 | 24,50 | 25,00 | 17 | 414.720 |
| 5/5/2026 | 24,31 | 24,31 | +1,08% | 24,31 | 24,31 | 24,31 | 24,31 | 25,30 | 34 | 1.132.846 |
| 4/5/2026 | 23,90 | 24,05 | +0,12% | 23,90 | 24,05 | 24,04 | 24,16 | 25,00 | 27 | 420.707 |
| 30/4/2026 | 24,99 | 24,02 | -1,27% | 24,02 | 25,00 | 24,94 | 23,81 | 25,75 | 15 | 1.299.594 |
| 29/4/2026 | 23,91 | 24,33 | -0,29% | 23,91 | 24,78 | 24,49 | 24,35 | 24,80 | 28 | 666.213 |
| 28/4/2026 | 24,34 | 24,40 | +0,08% | 24,01 | 24,40 | 24,30 | 24,40 | 24,93 | 18 | 663.635 |
| 27/4/2026 | 24,47 | 24,38 | -0,37% | 23,90 | 24,47 | 24,32 | 23,92 | 24,45 | 93 | 2.496.200 |
| 24/4/2026 | 24,24 | 24,47 | +1,96% | 23,93 | 24,47 | 24,31 | 23,94 | 24,78 | 7 | 413.313 |
| 23/4/2026 | 23,99 | 24,00 | 0,00% | 23,91 | 24,40 | 24,00 | 24,00 | 24,77 | 17 | 360.022 |
| 22/4/2026 | 24,03 | 24,00 | -0,08% | 23,55 | 24,03 | 23,89 | 23,62 | 24,40 | 20 | 234.168 |
| 20/4/2026 | 23,55 | 24,02 | +0,29% | 23,55 | 24,95 | 23,92 | 24,00 | 24,83 | 15 | 88.534 |
| 17/4/2026 | 25,29 | 23,95 | -6,48% | 23,79 | 25,29 | 24,01 | 23,95 | 24,93 | 28 | 3.499.123 |
| 16/4/2026 | 24,60 | 25,61 | +4,19% | 24,00 | 25,75 | 24,06 | 24,05 | 25,59 | 35 | 4.889.106 |
| 15/4/2026 | 26,04 | 24,58 | -4,65% | 24,47 | 26,04 | 24,58 | 24,57 | 25,69 | 607 | 1.497.146 |
| 14/4/2026 | 26,00 | 25,78 | -1,23% | 24,58 | 26,00 | 25,34 | 25,50 | 25,76 | 8 | 63.372 |
| 13/4/2026 | 26,10 | 26,10 | +0,69% | 25,21 | 26,10 | 25,99 | 25,54 | 26,07 | 36 | 1.083.810 |
| 10/4/2026 | 25,04 | 25,92 | +3,56% | 25,04 | 25,92 | 25,61 | 25,83 | 25,92 | 27 | 760.840 |
| 9/4/2026 | 25,04 | 25,03 | +0,08% | 25,03 | 25,04 | 25,03 | 25,04 | 25,95 | 3 | 82.627 |
| 8/4/2026 | 25,44 | 25,01 | -0,64% | 25,01 | 25,44 | 25,04 | 25,10 | 25,98 | 2 | 27.554 |
| 7/4/2026 | 25,80 | 25,17 | -2,44% | 25,12 | 26,04 | 25,96 | 25,18 | 26,04 | 43 | 9.021.564 |
| 6/4/2026 | 25,93 | 25,80 | -0,54% | 24,72 | 25,93 | 25,77 | 24,95 | 25,80 | 21 | 3.386.677 |
| 2/4/2026 | 25,50 | 25,94 | +1,65% | 25,50 | 25,94 | 25,51 | 25,01 | 25,95 | 4 | 622.480 |
| 1/4/2026 | 26,25 | 25,52 | -1,85% | 25,52 | 26,25 | 25,95 | 25,32 | 26,03 | 6 | 298.499 |
| 31/3/2026 | 25,35 | 26,00 | +1,44% | 25,35 | 26,01 | 25,87 | 26,00 | 26,02 | 83 | 2.333.960 |
| 30/3/2026 | 25,99 | 25,63 | -1,91% | 25,40 | 25,99 | 25,41 | 25,04 | 26,35 | 16 | 1.230.265 |
| 27/3/2026 | 26,12 | 26,13 | 0,00% | 26,12 | 26,13 | 26,12 | 25,50 | 26,37 | 3 | 216.849 |
| 26/3/2026 | 26,10 | 26,13 | -0,11% | 24,90 | 26,13 | 25,68 | 24,46 | 26,24 | 104 | 6.455.230 |
| 25/3/2026 | 25,02 | 26,16 | +2,43% | 24,88 | 26,16 | 24,99 | 24,90 | 26,14 | 15 | 802.395 |
| 24/3/2026 | 26,10 | 25,54 | +0,16% | 25,03 | 26,24 | 25,72 | 24,97 | 26,18 | 16 | 1.463.780 |
| 23/3/2026 | 25,90 | 25,50 | -1,54% | 25,50 | 26,11 | 25,95 | 24,59 | 26,00 | 37 | 4.658.680 |
| 20/3/2026 | 25,36 | 25,90 | +3,19% | 25,00 | 25,93 | 25,68 | 25,01 | 25,90 | 15 | 36.600.890 |
| 19/3/2026 | 25,07 | 25,10 | -1,91% | 25,07 | 25,10 | 25,09 | 25,07 | 25,98 | 2 | 27.607 |
| 18/3/2026 | 24,99 | 25,59 | +4,88% | 24,99 | 25,60 | 25,53 | 25,50 | 25,59 | 107 | 22.827.567 |
| 17/3/2026 | 24,03 | 24,40 | +1,54% | 24,03 | 25,30 | 24,82 | 24,40 | 25,28 | 15 | 133.612.504 |
| 16/3/2026 | 25,15 | 24,03 | -4,64% | 23,04 | 26,25 | 24,09 | 24,03 | 24,39 | 205 | 79.493.591 |
| 13/3/2026 | 25,00 | 25,20 | +1,33% | 24,01 | 25,20 | 24,53 | 25,00 | 25,20 | 27 | 27.500.875 |
| 12/3/2026 | 24,03 | 24,87 | +3,54% | 24,01 | 24,87 | 24,46 | 24,50 | 24,68 | 346 | 27.667.137 |
| 11/3/2026 | 24,97 | 24,02 | -3,80% | 24,02 | 25,00 | 24,98 | 24,01 | 25,00 | 21 | 5.032.978 |
| 10/3/2026 | 24,01 | 24,97 | +3,61% | 24,01 | 24,97 | 24,42 | 24,25 | 24,97 | 726 | 3.026.295 |
| 9/3/2026 | 24,02 | 24,10 | -1,63% | 24,01 | 24,56 | 24,34 | 24,10 | 24,50 | 705 | 5.021.917 |
| 6/3/2026 | 24,60 | 24,50 | +0,04% | 24,50 | 25,00 | 24,51 | 23,00 | 24,88 | 35 | 103.976.030 |
| 5/3/2026 | 24,48 | 24,49 | 0,00% | 22,89 | 24,55 | 24,49 | 24,49 | 24,50 | 35 | 149.601.760 |
| 4/3/2026 | 22,55 | 24,49 | +8,75% | 22,55 | 24,50 | 23,28 | 22,32 | 24,82 | 303 | 12.895.082 |
| 3/3/2026 | 24,30 | 22,52 | -7,25% | 22,24 | 24,30 | 23,86 | 22,52 | 24,00 | 12 | 131.256 |
| 2/3/2026 | 24,10 | 24,28 | +1,17% | 24,00 | 24,29 | 24,13 | 24,16 | 24,28 | 31 | 2.326.294 |
| 27/2/2026 | 24,00 | 24,00 | +10,09% | 23,96 | 24,24 | 23,99 | 22,16 | 24,00 | 30 | 1.411.019 |
| 26/2/2026 | 24,92 | 21,80 | -0,50% | 21,80 | 24,92 | 21,85 | 21,80 | 22,98 | 919 | 2.495.487 |
| 25/2/2026 | 23,65 | 21,91 | -8,75% | 21,70 | 23,65 | 22,19 | 21,91 | 23,58 | 361 | 941.213 |
| 24/2/2026 | 24,01 | 24,01 | 0,00% | 24,01 | 24,01 | 24,01 | 24,01 | 24,04 | 8 | 629.062 |
| 23/2/2026 | 24,03 | 24,01 | -1,19% | 24,01 | 24,03 | 24,01 | 24,01 | 24,03 | 7 | 511.447 |
| 20/2/2026 | 24,30 | 24,30 | +0,29% | 24,30 | 24,30 | 24,30 | 24,30 | 24,98 | 4 | 106.920 |
| 19/2/2026 | 24,23 | 24,23 | -1,10% | 24,23 | 24,23 | 24,23 | 24,23 | 24,47 | 19 | 2.929.407 |
| 18/2/2026 | 24,24 | 24,50 | +1,11% | 24,24 | 24,51 | 24,49 | 24,50 | 24,99 | 45 | 1.425.779 |
| 13/2/2026 | 24,03 | 24,23 | -1,50% | 24,03 | 24,60 | 24,16 | 24,15 | 25,27 | 23 | 565.402 |
| 11/2/2026 | 24,99 | 24,60 | -1,60% | 24,60 | 25,00 | 24,83 | 24,60 | 24,99 | 10 | 2.262.465 |
| 10/2/2026 | 24,67 | 25,00 | +0,77% | 24,63 | 25,00 | 24,98 | 25,00 | 25,30 | 17 | 212.364 |
| 9/2/2026 | 24,68 | 24,81 | -1,51% | 24,68 | 24,81 | 24,72 | 24,82 | 25,19 | 11 | 175.562 |
| 6/2/2026 | 25,20 | 25,19 | +0,56% | 25,05 | 25,20 | 25,19 | 25,10 | 25,20 | 14 | 5.175.628 |
| 5/2/2026 | 25,10 | 25,05 | +1,38% | 24,61 | 25,11 | 25,01 | 25,05 | 25,10 | 28 | 3.895.395 |
| 4/2/2026 | 24,60 | 24,71 | -1,16% | 24,60 | 24,71 | 24,69 | 24,70 | 25,14 | 5 | 54.330 |
| 3/2/2026 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,00 | 25,15 | 14 | 1.890.000 |
| 2/2/2026 | 25,17 | 25,00 | -0,68% | 25,00 | 25,17 | 25,01 | 25,00 | 25,15 | 21 | 432.842 |
| 30/1/2026 | 25,17 | 25,17 | +1,78% | 25,00 | 25,17 | 25,14 | 24,81 | 25,17 | 12 | 253.936 |
| 29/1/2026 | 25,39 | 24,73 | -1,08% | 24,73 | 25,39 | 25,12 | 24,74 | 24,99 | 6 | 22.615 |
| 28/1/2026 | 25,00 | 25,00 | 0,00% | 25,00 | 25,00 | 25,00 | 25,05 | 25,20 | 15 | 425.000 |
| 27/1/2026 | 24,99 | 25,00 | 0,00% | 24,98 | 25,00 | 24,99 | 25,00 | 25,40 | 13 | 849.728 |
| 26/1/2026 | 25,01 | 25,00 | +1,30% | 24,99 | 25,20 | 25,02 | 25,00 | 25,25 | 34 | 1.944.181 |
| 23/1/2026 | 25,50 | 24,68 | -3,22% | 24,68 | 25,50 | 25,02 | 24,68 | 25,40 | 14 | 222.752 |
| 22/1/2026 | 24,50 | 25,50 | +4,85% | 24,50 | 25,50 | 25,18 | 25,50 | 25,96 | 67 | 12.031.682 |
| 21/1/2026 | 24,17 | 24,32 | +0,54% | 24,02 | 25,40 | 24,95 | 24,32 | 25,40 | 86 | 21.958.884 |
| 20/1/2026 | 24,22 | 24,19 | -4,95% | 24,00 | 24,75 | 24,08 | 24,18 | 24,68 | 45 | 12.488.635 |
| 19/1/2026 | 24,75 | 25,45 | +2,83% | 24,55 | 25,45 | 24,79 | 24,80 | 25,25 | 14 | 200.869 |
| 16/1/2026 | 24,50 | 24,75 | +1,02% | 24,50 | 25,50 | 25,38 | 24,75 | 25,50 | 30 | 265.808.953 |
| 15/1/2026 | 24,05 | 24,50 | +2,00% | 24,00 | 24,51 | 24,44 | 24,50 | 24,51 | 648 | 25.520.428 |
| 14/1/2026 | 24,50 | 24,02 | 0,00% | 23,65 | 24,51 | 24,49 | 24,03 | 24,37 | 783 | 27.207.367 |
| 13/1/2026 | 23,95 | 24,02 | +2,00% | 23,88 | 24,97 | 24,32 | 24,02 | 24,93 | 57 | 37.969.288 |
| 12/1/2026 | 23,97 | 23,55 | +0,17% | 23,55 | 24,00 | 23,76 | 23,55 | 23,81 | 13 | 128.336 |
| 9/1/2026 | 23,54 | 23,51 | -0,17% | 23,50 | 23,54 | 23,50 | 23,51 | 24,00 | 21 | 2.916.588 |
| 8/1/2026 | 24,01 | 23,55 | -1,88% | 23,55 | 24,02 | 23,55 | 23,55 | 23,90 | 17 | 4.338.694 |
| 7/1/2026 | 24,00 | 24,00 | +1,65% | 23,81 | 24,02 | 23,99 | 24,00 | 24,01 | 935 | 22.945.674 |
| 6/1/2026 | 24,02 | 23,61 | -5,45% | 23,60 | 24,49 | 23,66 | 23,60 | 23,61 | 13 | 3.333.992 |
| 5/1/2026 | 24,01 | 24,97 | +3,96% | 23,50 | 24,97 | 23,67 | 23,50 | 24,97 | 19 | 3.797.914 |
| 2/1/2026 | 27,97 | 24,02 | +0,08% | 24,02 | 27,97 | 24,18 | 24,02 | 25,00 | 3 | 87.054 |
| 30/12/2025 | 24,04 | 24,00 | 0,00% | 23,51 | 24,04 | 23,98 | 23,51 | 23,99 | 8 | 2.499.374 |