Cotação atual, histórico e gráfico do papel: TRUE11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações TRUE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/10/2026	0,04%	0,01	25,01	25,25	25,00	26,79	380K	53
01/10/2026	1,83%	0,45	25,00	24,55	24,38	26,89	26K	21
30/09/2026	0,16%	0,04	24,55	24,50	24,50	26,96	20K	15
29/09/2026	0,04%	0,01	24,51	24,51	24,51	24,51	24	1
28/09/2026	-2,04%	-0,51	24,50	24,50	24,50	24,50	392	6
25/09/2026	-7,30%	-1,97	25,01	26,90	25,00	26,90	14K	45
24/09/2026	10,39%	2,54	26,98	24,70	24,70	28,00	2M	200
23/09/2026	-2,36%	-0,59	24,44	25,17	24,44	27,02	549K	115
22/09/2026	5,61%	1,33	25,03	24,84	24,84	25,03	98K	141
21/09/2026	0,81%	0,19	23,70	23,32	23,31	23,70	9K	16
18/09/2026	-2,04%	-0,49	23,51	23,52	23,37	24,96	44K	104
17/09/2026	-1,80%	-0,44	24,00	23,31	23,31	24,00	5K	27
16/09/2026	4,80%	1,12	24,44	23,32	23,32	24,44	4K	4
15/09/2026	-3,64%	-0,88	23,32	24,45	23,32	24,45	337	2
14/09/2026	0,83%	0,20	24,20	24,24	24,20	24,24	218	3
11/09/2026	0,00%	0,00	24,00	24,00	23,99	24,00	4K	8
10/09/2026	3,00%	0,70	24,00	23,31	23,31	24,00	9K	22
09/09/2026	-0,51%	-0,12	23,30	23,31	23,30	23,99	4K	22
08/09/2026	-0,04%	-0,01	23,42	23,30	23,30	23,50	632	6
04/09/2026	-1,97%	-0,47	23,43	24,13	23,41	24,13	63K	20
03/09/2026	-0,58%	-0,14	23,90	24,04	23,80	24,04	9K	13
02/09/2026	-4,68%	-1,18	24,04	24,71	24,00	24,71	28K	7
01/09/2026	0,88%	0,22	25,22	25,23	25,22	25,23	1K	5
31/08/2026	4,12%	0,99	25,00	24,26	24,03	25,00	79K	203
28/08/2026	0,00%	0,00	24,01	24,01	24,01	24,01	25K	3
27/08/2026	-2,40%	-0,59	24,01	24,75	24,00	24,75	968	9
26/08/2026	3,36%	0,80	24,60	23,53	23,53	24,60	23K	13
25/08/2026	-1,65%	-0,40	23,80	23,71	23,71	24,75	100K	25
24/08/2026	0,83%	0,20	24,20	24,24	23,83	24,24	2K	8
21/08/2026	2,61%	0,61	24,00	23,61	23,61	24,25	15K	18
20/08/2026	-2,95%	-0,71	23,39	24,10	23,39	24,10	425	5
19/08/2026	2,34%	0,55	24,10	23,55	23,55	24,25	144K	314
18/08/2026	0,94%	0,22	23,55	23,57	23,31	23,57	22K	57
17/08/2026	-1,64%	-0,39	23,33	23,30	23,30	23,41	2K	10
14/08/2026	1,80%	0,42	23,72	23,53	23,53	24,08	23K	79
13/08/2026	1,17%	0,27	23,30	23,55	23,28	23,55	6K	29
12/08/2026	-2,62%	-0,62	23,03	23,17	23,01	23,17	18K	28
11/08/2026	1,94%	0,45	23,65	23,44	23,43	23,65	9K	15
10/08/2026	0,83%	0,19	23,20	23,00	23,00	23,25	16K	29
07/08/2026	-0,30%	-0,07	23,01	23,01	23,01	23,02	61K	201
06/08/2026	-0,52%	-0,12	23,08	23,01	23,01	23,08	9K	9
05/08/2026	0,17%	0,04	23,20	23,01	23,01	23,20	27K	69
04/08/2026	-0,81%	-0,19	23,16	23,59	23,16	23,99	8K	18
03/08/2026	-3,39%	-0,82	23,35	24,28	23,35	24,28	11K	21
31/07/2026	0,96%	0,23	24,17	24,18	24,17	24,18	18K	7
30/07/2026	1,87%	0,44	23,94	23,74	23,74	23,96	3K	9
29/07/2026	0,86%	0,20	23,50	22,81	22,81	23,50	16K	17
28/07/2026	-0,85%	-0,20	23,30	23,50	22,58	23,69	24K	20
27/07/2026	1,16%	0,27	23,50	23,30	23,23	23,50	32K	69
24/07/2026	3,20%	0,72	23,23	23,29	22,70	23,29	8K	37
23/07/2026	-4,21%	-0,99	22,51	23,50	22,51	23,55	21K	38
22/07/2026	-1,09%	-0,26	23,50	23,75	23,22	23,75	14K	41
21/07/2026	1,93%	0,45	23,76	23,98	23,30	23,98	408K	498
20/07/2026	-2,26%	-0,54	23,31	23,64	23,30	24,19	51K	66
17/07/2026	-0,04%	-0,01	23,85	23,62	23,62	24,17	4K	12
16/07/2026	-0,54%	-0,13	23,86	24,23	23,86	24,23	216	7
15/07/2026	-1,60%	-0,39	23,99	24,39	23,90	24,39	2K	12
14/07/2026	1,37%	0,33	24,38	24,30	23,64	24,78	5K	26
13/07/2026	-2,99%	-0,74	24,05	24,28	23,70	24,28	23K	36
10/07/2026	4,56%	1,08	24,79	23,68	23,67	24,79	3K	20
09/07/2026	-1,17%	-0,28	23,71	23,63	23,63	23,71	6K	30
08/07/2026	0,38%	0,09	23,99	24,14	23,61	24,95	34K	70
07/07/2026	-0,91%	-0,22	23,90	24,37	23,51	24,37	1K	4
06/07/2026	0,50%	0,12	24,12	24,24	23,65	24,96	8K	24
03/07/2026	-2,04%	-0,50	24,00	24,49	24,00	24,50	5K	21
02/07/2026	-2,04%	-0,51	24,50	24,92	24,50	24,92	2K	4
01/07/2026	-2,84%	-0,73	25,01	25,75	25,01	25,75	661	8
30/06/2026	9,77%	2,29	25,74	24,18	24,17	25,74	17K	14
29/06/2026	-2,21%	-0,53	23,45	23,46	23,45	23,46	2K	9
26/06/2026	-1,32%	-0,32	23,98	23,85	23,61	23,98	13K	43
25/06/2026	0,83%	0,20	24,30	24,35	24,30	24,35	121	3
24/06/2026	1,69%	0,40	24,10	23,36	23,36	24,10	30K	89
23/06/2026	0,85%	0,20	23,70	23,50	23,50	23,70	129K	210
22/06/2026	-3,49%	-0,85	23,50	24,60	23,41	24,60	16K	65
19/06/2026	4,96%	1,15	24,35	23,26	23,25	24,35	32K	26
18/06/2026	-4,64%	-1,13	23,20	23,49	23,20	23,49	2K	9
17/06/2026	1,38%	0,33	24,33	24,00	24,00	24,33	35K	8
16/06/2026	0,46%	0,11	24,00	23,67	23,67	24,11	6K	5
15/06/2026	1,44%	0,34	23,89	23,40	23,37	23,89	16K	20
12/06/2026	-0,08%	-0,02	23,55	23,59	23,55	23,59	1K	3
11/06/2026	-1,83%	-0,44	23,57	23,52	23,52	24,35	5K	16
10/06/2026	0,00%	0,00	24,01	24,01	24,01	24,01	5K	4
09/06/2026	-0,08%	-0,02	24,01	23,54	23,54	24,29	14K	17
08/06/2026	0,00%	0,00	24,03	24,00	24,00	24,03	3K	6
05/06/2026	-0,50%	-0,12	24,03	24,40	23,67	24,40	10K	295
03/06/2026	0,62%	0,15	24,15	23,52	23,52	24,59	9K	7
02/06/2026	-0,17%	-0,04	24,00	23,55	23,18	24,00	2K	12
01/06/2026	1,22%	0,29	24,04	23,75	23,16	24,35	12K	17
29/05/2026	0,98%	0,23	23,75	24,37	23,75	24,37	75K	10
28/05/2026	-1,18%	-0,28	23,52	23,40	23,40	24,04	5K	9
27/05/2026	-0,67%	-0,16	23,80	24,20	23,02	24,20	2K	10
26/05/2026	-1,16%	-0,28	23,96	24,26	23,40	24,26	3K	8
25/05/2026	3,59%	0,84	24,24	23,99	23,54	24,40	13K	28
22/05/2026	-5,19%	-1,28	23,40	24,69	23,40	24,69	7K	15
21/05/2026	2,83%	0,68	24,68	24,00	23,64	24,80	32K	68
20/05/2026	-0,17%	-0,04	24,00	24,06	23,70	25,43	20K	11
19/05/2026	-2,91%	-0,72	24,04	24,50	24,04	24,76	17K	52
18/05/2026	1,02%	0,25	24,76	24,76	24,76	24,76	24	1
15/05/2026	1,83%	0,44	24,51	24,08	24,08	24,51	8K	4
14/05/2026	-6,34%	-1,63	24,07	25,60	24,00	25,60	2K	11
13/05/2026	4,77%	1,17	25,70	24,51	24,51	25,70	662	4
12/05/2026	-4,63%	-1,19	24,53	25,70	24,52	25,71	617	8
11/05/2026	0,94%	0,24	25,72	25,74	25,71	25,74	617	10
08/05/2026	0,71%	0,18	25,48	25,30	25,29	25,48	7K	11
07/05/2026	1,20%	0,30	25,30	25,25	25,24	25,31	6K	14
06/05/2026	2,84%	0,69	25,00	24,56	24,56	25,73	4K	17
05/05/2026	1,08%	0,26	24,31	24,31	24,31	24,31	11K	34
04/05/2026	0,12%	0,03	24,05	23,90	23,90	24,05	4K	27
30/04/2026	-1,27%	-0,31	24,02	24,99	24,02	25,00	13K	15
29/04/2026	-0,29%	-0,07	24,33	23,91	23,91	24,78	7K	28
28/04/2026	0,08%	0,02	24,40	24,34	24,01	24,40	7K	18
27/04/2026	-0,37%	-0,09	24,38	24,47	23,90	24,47	25K	93
24/04/2026	1,96%	0,47	24,47	24,24	23,93	24,47	4K	7
23/04/2026	0,00%	0,00	24,00	23,99	23,91	24,40	4K	17
22/04/2026	-0,08%	-0,02	24,00	24,03	23,55	24,03	2K	20
20/04/2026	0,29%	0,07	24,02	23,55	23,55	24,95	885	15
17/04/2026	-6,48%	-1,66	23,95	25,29	23,79	25,29	35K	28
16/04/2026	4,19%	1,03	25,61	24,60	24,00	25,75	49K	35
15/04/2026	-4,65%	-1,20	24,58	26,04	24,47	26,04	15K	607
14/04/2026	-1,23%	-0,32	25,78	26,00	24,58	26,00	633	8
13/04/2026	0,69%	0,18	26,10	26,10	25,21	26,10	11K	36
10/04/2026	3,56%	0,89	25,92	25,04	25,04	25,92	8K	27
09/04/2026	0,08%	0,02	25,03	25,04	25,03	25,04	826	3
08/04/2026	-0,64%	-0,16	25,01	25,44	25,01	25,44	275	2
07/04/2026	-2,44%	-0,63	25,17	25,80	25,12	26,04	90K	43
06/04/2026	-0,54%	-0,14	25,80	25,93	24,72	25,93	34K	21
02/04/2026	1,65%	0,42	25,94	25,50	25,50	25,94	6K	4
01/04/2026	-1,85%	-0,48	25,52	26,25	25,52	26,25	3K	6
31/03/2026	1,44%	0,37	26,00	25,35	25,35	26,01	23K	83
30/03/2026	-1,91%	-0,50	25,63	25,99	25,40	25,99	12K	16
27/03/2026	0,00%	0,00	26,13	26,12	26,12	26,13	2K	3
26/03/2026	-0,11%	-0,03	26,13	26,10	24,90	26,13	65K	104
25/03/2026	2,43%	0,62	26,16	25,02	24,88	26,16	8K	15
24/03/2026	-	-	25,54	26,10	25,03	26,24	15K	16

Date,Open,High,Low,Close,Volume
02-Oct-26,25.25,26.79,25.00,25.01,380198
01-Oct-26,24.55,26.89,24.38,25.00,26365
30-Sep-26,24.50,26.96,24.50,24.55,19680
29-Sep-26,24.51,24.51,24.51,24.51,24
28-Sep-26,24.50,24.50,24.50,24.50,392
25-Sep-26,26.90,26.90,25.00,25.01,14176
24-Sep-26,24.70,28.00,24.70,26.98,1691122
23-Sep-26,25.17,27.02,24.44,24.44,548737
22-Sep-26,24.84,25.03,24.84,25.03,97762
21-Sep-26,23.32,23.70,23.31,23.70,8777
18-Sep-26,23.52,24.96,23.37,23.51,43658
17-Sep-26,23.31,24.00,23.31,24.00,5182
16-Sep-26,23.32,24.44,23.32,24.44,3866
15-Sep-26,24.45,24.45,23.32,23.32,337
14-Sep-26,24.24,24.24,24.20,24.20,218
11-Sep-26,24.00,24.00,23.99,24.00,3551
10-Sep-26,23.31,24.00,23.31,24.00,9325
09-Sep-26,23.31,23.99,23.30,23.30,4291
08-Sep-26,23.30,23.50,23.30,23.42,632
04-Sep-26,24.13,24.13,23.41,23.43,62538
03-Sep-26,24.04,24.04,23.80,23.90,9058
02-Sep-26,24.71,24.71,24.00,24.04,27890
01-Sep-26,25.23,25.23,25.22,25.22,1059
31-Aug-26,24.26,25.00,24.03,25.00,79108
28-Aug-26,24.01,24.01,24.01,24.01,25498
27-Aug-26,24.75,24.75,24.00,24.01,968
26-Aug-26,23.53,24.60,23.53,24.60,22802
25-Aug-26,23.71,24.75,23.71,23.80,100330
24-Aug-26,24.24,24.24,23.83,24.20,2287
21-Aug-26,23.61,24.25,23.61,24.00,15210
20-Aug-26,24.10,24.10,23.39,23.39,425
19-Aug-26,23.55,24.25,23.55,24.10,143926
18-Aug-26,23.57,23.57,23.31,23.55,22042
17-Aug-26,23.30,23.41,23.30,23.33,1892
14-Aug-26,23.53,24.08,23.53,23.72,22659
13-Aug-26,23.55,23.55,23.28,23.30,5757
12-Aug-26,23.17,23.17,23.01,23.03,17617
11-Aug-26,23.44,23.65,23.43,23.65,9377
10-Aug-26,23.00,23.25,23.00,23.20,15970
07-Aug-26,23.01,23.02,23.01,23.01,61482
06-Aug-26,23.01,23.08,23.01,23.08,8516
05-Aug-26,23.01,23.20,23.01,23.20,26966
04-Aug-26,23.59,23.99,23.16,23.16,7901
03-Aug-26,24.28,24.28,23.35,23.35,10577
31-Jul-26,24.18,24.18,24.17,24.17,17820
30-Jul-26,23.74,23.96,23.74,23.94,2804
29-Jul-26,22.81,23.50,22.81,23.50,16253
28-Jul-26,23.50,23.69,22.58,23.30,24466
27-Jul-26,23.30,23.50,23.23,23.50,31977
24-Jul-26,23.29,23.29,22.70,23.23,7965
23-Jul-26,23.50,23.55,22.51,22.51,20993
22-Jul-26,23.75,23.75,23.22,23.50,14102
21-Jul-26,23.98,23.98,23.30,23.76,408163
20-Jul-26,23.64,24.19,23.30,23.31,50854
17-Jul-26,23.62,24.17,23.62,23.85,4040
16-Jul-26,24.23,24.23,23.86,23.86,216
15-Jul-26,24.39,24.39,23.90,23.99,2256
14-Jul-26,24.30,24.78,23.64,24.38,5095
13-Jul-26,24.28,24.28,23.70,24.05,22917
10-Jul-26,23.68,24.79,23.67,24.79,3132
09-Jul-26,23.63,23.71,23.63,23.71,6259
08-Jul-26,24.14,24.95,23.61,23.99,34379
07-Jul-26,24.37,24.37,23.51,23.90,1342
06-Jul-26,24.24,24.96,23.65,24.12,8092
03-Jul-26,24.49,24.50,24.00,24.00,4733
02-Jul-26,24.92,24.92,24.50,24.50,2360
01-Jul-26,25.75,25.75,25.01,25.01,661
30-Jun-26,24.18,25.74,24.17,25.74,16656
29-Jun-26,23.46,23.46,23.45,23.45,1829
26-Jun-26,23.85,23.98,23.61,23.98,13008
25-Jun-26,24.35,24.35,24.30,24.30,121
24-Jun-26,23.36,24.10,23.36,24.10,30261
23-Jun-26,23.50,23.70,23.50,23.70,129177
22-Jun-26,24.60,24.60,23.41,23.50,16184
19-Jun-26,23.26,24.35,23.25,24.35,31694
18-Jun-26,23.49,23.49,23.20,23.20,2463
17-Jun-26,24.00,24.33,24.00,24.33,34964
16-Jun-26,23.67,24.11,23.67,24.00,6189
15-Jun-26,23.40,23.89,23.37,23.89,16323
12-Jun-26,23.59,23.59,23.55,23.55,1177
11-Jun-26,23.52,24.35,23.52,23.57,4641
10-Jun-26,24.01,24.01,24.01,24.01,4705
09-Jun-26,23.54,24.29,23.54,24.01,14249
08-Jun-26,24.00,24.03,24.00,24.03,3409
05-Jun-26,24.40,24.40,23.67,24.03,10289
03-Jun-26,23.52,24.59,23.52,24.15,9395
02-Jun-26,23.55,24.00,23.18,24.00,1988
01-Jun-26,23.75,24.35,23.16,24.04,12136
29-May-26,24.37,24.37,23.75,23.75,74955
28-May-26,23.40,24.04,23.40,23.52,4916
27-May-26,24.20,24.20,23.02,23.80,1593
26-May-26,24.26,24.26,23.40,23.96,3460
25-May-26,23.99,24.40,23.54,24.24,13454
22-May-26,24.69,24.69,23.40,23.40,6587
21-May-26,24.00,24.80,23.64,24.68,32099
20-May-26,24.06,25.43,23.70,24.00,19824
19-May-26,24.50,24.76,24.04,24.04,16564
18-May-26,24.76,24.76,24.76,24.76,24
15-May-26,24.08,24.51,24.08,24.51,7946
14-May-26,25.60,25.60,24.00,24.07,1902
13-May-26,24.51,25.70,24.51,25.70,662
12-May-26,25.70,25.71,24.52,24.53,617
11-May-26,25.74,25.74,25.71,25.72,617
08-May-26,25.30,25.48,25.29,25.48,7009
07-May-26,25.25,25.31,25.24,25.30,6374
06-May-26,24.56,25.73,24.56,25.00,4147
05-May-26,24.31,24.31,24.31,24.31,11328
04-May-26,23.90,24.05,23.90,24.05,4207
30-Apr-26,24.99,25.00,24.02,24.02,12995
29-Apr-26,23.91,24.78,23.91,24.33,6662
28-Apr-26,24.34,24.40,24.01,24.40,6636
27-Apr-26,24.47,24.47,23.90,24.38,24962
24-Apr-26,24.24,24.47,23.93,24.47,4133
23-Apr-26,23.99,24.40,23.91,24.00,3600
22-Apr-26,24.03,24.03,23.55,24.00,2341
20-Apr-26,23.55,24.95,23.55,24.02,885
17-Apr-26,25.29,25.29,23.79,23.95,34991
16-Apr-26,24.60,25.75,24.00,25.61,48891
15-Apr-26,26.04,26.04,24.47,24.58,14971
14-Apr-26,26.00,26.00,24.58,25.78,633
13-Apr-26,26.10,26.10,25.21,26.10,10838
10-Apr-26,25.04,25.92,25.04,25.92,7608
09-Apr-26,25.04,25.04,25.03,25.03,826
08-Apr-26,25.44,25.44,25.01,25.01,275
07-Apr-26,25.80,26.04,25.12,25.17,90215
06-Apr-26,25.93,25.93,24.72,25.80,33866
02-Apr-26,25.50,25.94,25.50,25.94,6224
01-Apr-26,26.25,26.25,25.52,25.52,2984
31-Mar-26,25.35,26.01,25.35,26.00,23339
30-Mar-26,25.99,25.99,25.40,25.63,12302
27-Mar-26,26.12,26.13,26.12,26.13,2168
26-Mar-26,26.10,26.13,24.90,26.13,64552
25-Mar-26,25.02,26.16,24.88,26.16,8023
24-Mar-26,26.10,26.24,25.03,25.54,14637

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: TRUE11