Trevisa Investimentos S.A. (BVMF:LUXM4)
Brazil · Delayed Price · Currency is BRL 3.100
-0.280 (-8.28%)
Nov 5, 2026, 3:30 PM GMT-3
Trevisa Investimentos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 3.37 | 3.37 | 3.07 | 3.10 | 3.10 | -8.28% | 5,200 |
| Nov 4, 2026 | 2.91 | 3.38 | 2.91 | 3.38 | 3.38 | 9.03% | 500 |
| Nov 3, 2026 | 3.05 | 3.10 | 2.71 | 3.10 | 3.10 | - | 5,300 |
| Oct 30, 2026 | 3.05 | 3.10 | 3.05 | 3.10 | 3.10 | -6.06% | 400 |
| Oct 29, 2026 | 3.06 | 3.30 | 3.05 | 3.30 | 3.30 | 4.10% | 7,700 |
| Oct 28, 2026 | 3.02 | 3.18 | 3.01 | 3.17 | 3.17 | 3.59% | 1,500 |
| Oct 27, 2026 | 3.02 | 3.15 | 3.02 | 3.06 | 3.06 | -6.71% | 1,700 |
| Oct 26, 2026 | 3.19 | 3.28 | 3.01 | 3.28 | 3.28 | -3.53% | 8,500 |
| Oct 23, 2026 | 3.30 | 3.60 | 3.30 | 3.40 | 3.40 | 3.03% | 4,100 |
| Oct 22, 2026 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | 0.30% | 1,700 |
| Oct 21, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 300 |
| Oct 20, 2026 | 3.15 | 3.30 | 3.15 | 3.29 | 3.29 | - | 1,100 |
| Oct 19, 2026 | 3.24 | 3.31 | 3.24 | 3.29 | 3.29 | -0.30% | 2,600 |
| Oct 16, 2026 | 3.55 | 3.61 | 3.30 | 3.30 | 3.30 | -10.81% | 6,200 |
| Oct 15, 2026 | 3.27 | 3.82 | 3.27 | 3.70 | 3.70 | 7.87% | 8,100 |
| Oct 14, 2026 | 3.25 | 3.43 | 3.25 | 3.43 | 3.43 | 1.18% | 1,800 |
| Oct 13, 2026 | 3.34 | 3.45 | 3.18 | 3.39 | 3.39 | 1.50% | 4,900 |
| Oct 9, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | 4.05% | 3,400 |
| Oct 8, 2026 | 3.39 | 3.49 | 3.20 | 3.21 | 3.21 | 0.94% | 4,300 |
| Oct 7, 2026 | 3.40 | 3.40 | 3.10 | 3.18 | 3.18 | -6.47% | 11,800 |
| Oct 6, 2026 | 3.24 | 3.99 | 3.00 | 3.40 | 3.40 | 7.94% | 15,200 |
| Oct 5, 2026 | 3.01 | 3.55 | 3.01 | 3.15 | 3.15 | 3.28% | 13,100 |
| Oct 2, 2026 | 3.04 | 3.10 | 3.04 | 3.05 | 3.05 | 1.67% | 2,500 |
| Oct 1, 2026 | 3.03 | 3.08 | 2.90 | 3.00 | 3.00 | -2.91% | 6,300 |
| Sep 30, 2026 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 5.46% | 7,800 |
| Sep 29, 2026 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -1.68% | 600 |
| Sep 28, 2026 | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | -0.33% | 700 |
| Sep 25, 2026 | 3.10 | 3.10 | 2.86 | 2.99 | 2.99 | -5.08% | 16,200 |
| Sep 24, 2026 | 3.05 | 3.30 | 3.04 | 3.15 | 3.15 | -7.35% | 5,000 |
| Sep 23, 2026 | 2.93 | 3.50 | 2.93 | 3.40 | 3.40 | 16.04% | 16,100 |
| Sep 22, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -3.62% | 500 |
| Sep 21, 2026 | 2.99 | 3.04 | 2.99 | 3.04 | 3.04 | 1.67% | 500 |
| Sep 18, 2026 | 2.91 | 3.03 | 2.75 | 2.99 | 2.99 | -0.33% | 14,000 |
| Sep 17, 2026 | 3.15 | 3.20 | 2.99 | 3.00 | 3.00 | -12.79% | 8,600 |
| Sep 16, 2026 | 2.78 | 3.44 | 2.78 | 3.44 | 3.44 | 15.44% | 19,700 |
| Sep 15, 2026 | 2.92 | 2.98 | 2.71 | 2.98 | 2.98 | 3.11% | 18,500 |
| Sep 14, 2026 | 2.71 | 2.90 | 2.70 | 2.89 | 2.89 | 6.25% | 4,200 |
| Sep 11, 2026 | 2.61 | 2.75 | 2.61 | 2.72 | 2.72 | 4.21% | 10,000 |
| Sep 10, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -2.61% | 100 |
| Sep 9, 2026 | 2.72 | 2.72 | 2.68 | 2.68 | 2.68 | -1.47% | 1,900 |
| Sep 8, 2026 | 2.79 | 2.90 | 2.67 | 2.72 | 2.72 | 4.62% | 8,700 |
| Sep 4, 2026 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -1.14% | 500 |
| Sep 3, 2026 | 2.79 | 2.80 | 2.62 | 2.63 | 2.63 | 1.94% | 3,100 |
| Sep 2, 2026 | 2.50 | 2.63 | 2.50 | 2.58 | 2.58 | 1.18% | 6,800 |
| Sep 1, 2026 | 2.55 | 2.74 | 2.44 | 2.55 | 2.55 | -0.39% | 12,200 |
| Aug 31, 2026 | 2.48 | 2.59 | 2.48 | 2.56 | 2.56 | 3.23% | 7,400 |
| Aug 28, 2026 | 2.45 | 2.50 | 2.41 | 2.48 | 2.48 | 2.48% | 6,200 |
| Aug 27, 2026 | 2.42 | 2.50 | 2.41 | 2.42 | 2.42 | 0.83% | 13,800 |
| Aug 26, 2026 | 2.48 | 2.48 | 2.40 | 2.40 | 2.40 | -4.00% | 5,300 |
| Aug 25, 2026 | 2.49 | 2.52 | 2.42 | 2.50 | 2.50 | 0.40% | 8,700 |