Trevisa Investimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	3.34	3.34	3.34	3.34	3.34	4.05%	200
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%	9,100
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%	14,000
Aug 26, 2026	2.48	2.48	2.40	2.40	2.40	-4.00%	5,400
Aug 25, 2026	2.49	2.52	2.42	2.50	2.50	0.40%	8,700
Aug 24, 2026	2.57	2.57	2.40	2.49	2.49	-3.11%	11,200
Aug 21, 2026	2.57	2.60	2.42	2.57	2.57	-	8,200
Aug 20, 2026	2.58	2.58	2.50	2.57	2.57	-0.39%	6,700
Aug 19, 2026	2.59	2.59	2.46	2.58	2.58	-1.53%	7,200
Aug 18, 2026	2.60	2.70	2.50	2.62	2.62	1.16%	2,700
Aug 17, 2026	2.52	2.74	2.40	2.59	2.59	-2.26%	18,100
Aug 14, 2026	2.49	2.65	2.25	2.65	2.65	0.76%	30,900
Aug 13, 2026	2.63	2.63	2.63	2.63	2.63	-1.13%	200
Aug 12, 2026	2.66	2.66	2.66	2.66	2.66	-0.75%	300
Aug 11, 2026	2.62	2.69	2.50	2.68	2.68	-0.74%	12,400
Aug 7, 2026	2.76	2.76	2.53	2.70	2.70	3.45%	5,800
Aug 6, 2026	2.60	2.61	2.51	2.61	2.61	-5.43%	5,900
Aug 4, 2026	2.76	2.76	2.76	2.76	2.76	-	2,500
Aug 3, 2026	2.76	2.77	2.60	2.76	2.76	-	3,900
Jul 30, 2026	2.76	2.76	2.76	2.76	2.76	-	800
Jul 29, 2026	2.76	2.76	2.76	2.76	2.76	-	900
Jul 28, 2026	2.75	2.76	2.75	2.76	2.76	1.85%	400