Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 6.96
-0.03 (-0.43%)
Mar 17, 2026, 5:06 PM GMT-3
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 6.92 | 6.95 | 6.83 | 6.83 | - | -2.29% | 7,700 |
| Mar 16, 2026 | 7.01 | 7.01 | 6.93 | 6.99 | 6.99 | 0.29% | 11,800 |
| Mar 13, 2026 | 7.18 | 7.20 | 6.89 | 6.97 | 6.97 | -3.19% | 36,000 |
| Mar 12, 2026 | 7.01 | 7.20 | 6.80 | 7.20 | 7.20 | - | 48,500 |
| Mar 11, 2026 | 7.09 | 7.20 | 7.03 | 7.20 | 7.20 | 0.84% | 23,200 |
| Mar 10, 2026 | 7.22 | 7.22 | 7.00 | 7.14 | 7.14 | -0.83% | 28,800 |
| Mar 9, 2026 | 6.83 | 7.20 | 6.41 | 7.20 | 7.20 | -0.41% | 111,100 |
| Mar 6, 2026 | 7.19 | 7.24 | 6.70 | 7.23 | 7.23 | 0.56% | 55,800 |
| Mar 5, 2026 | 6.91 | 7.19 | 6.77 | 7.19 | 7.19 | 3.90% | 77,800 |
| Mar 4, 2026 | 6.73 | 6.99 | 6.73 | 6.92 | 6.92 | 2.98% | 61,200 |
| Mar 3, 2026 | 6.55 | 6.78 | 6.20 | 6.72 | 6.72 | 0.45% | 52,600 |
| Mar 2, 2026 | 6.60 | 6.69 | 6.57 | 6.69 | 6.69 | 0.90% | 18,600 |
| Feb 27, 2026 | 6.60 | 6.68 | 6.57 | 6.63 | 6.63 | -0.60% | 35,600 |
| Feb 26, 2026 | 6.59 | 6.69 | 6.41 | 6.67 | 6.67 | 4.87% | 40,300 |
| Feb 25, 2026 | 6.67 | 6.67 | 6.36 | 6.36 | 6.36 | -3.34% | 48,400 |
| Feb 24, 2026 | 6.51 | 6.66 | 6.36 | 6.58 | 6.58 | -0.30% | 48,700 |
| Feb 23, 2026 | 6.32 | 6.60 | 6.15 | 6.60 | 6.60 | 4.43% | 49,300 |
| Feb 20, 2026 | 6.51 | 6.51 | 6.23 | 6.32 | 6.32 | -3.51% | 25,800 |
| Feb 19, 2026 | 6.32 | 6.55 | 6.25 | 6.55 | 6.55 | 3.97% | 15,500 |
| Feb 18, 2026 | 6.45 | 6.57 | 6.22 | 6.30 | 6.30 | -0.79% | 18,000 |
| Feb 13, 2026 | 6.60 | 6.60 | 6.24 | 6.35 | 6.35 | -4.51% | 49,900 |
| Feb 12, 2026 | 6.66 | 6.66 | 6.18 | 6.65 | 6.65 | -0.30% | 23,800 |
| Feb 11, 2026 | 6.14 | 6.67 | 6.14 | 6.67 | 6.67 | 7.58% | 61,100 |
| Feb 10, 2026 | 6.14 | 6.20 | 5.94 | 6.20 | 6.20 | 0.98% | 28,600 |
| Feb 9, 2026 | 6.04 | 6.15 | 5.89 | 6.14 | 6.14 | 2.33% | 36,200 |
| Feb 6, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 30,700 |
| Feb 5, 2026 | 5.75 | 5.85 | 5.61 | 5.85 | 5.85 | 1.74% | 19,000 |
| Feb 4, 2026 | 5.58 | 5.81 | 5.58 | 5.75 | 5.75 | 3.05% | 145,400 |
| Feb 3, 2026 | 5.22 | 5.58 | 5.22 | 5.58 | 5.58 | 7.31% | 31,100 |
| Feb 2, 2026 | 5.40 | 5.49 | 5.20 | 5.20 | 5.20 | -3.70% | 17,400 |
| Jan 30, 2026 | 5.31 | 5.44 | 5.20 | 5.40 | 5.40 | 1.50% | 22,800 |
| Jan 29, 2026 | 5.43 | 5.43 | 5.31 | 5.32 | 5.32 | -2.21% | 32,700 |
| Jan 28, 2026 | 5.30 | 5.62 | 5.30 | 5.44 | 5.44 | 2.64% | 27,100 |
| Jan 27, 2026 | 5.15 | 5.97 | 5.15 | 5.30 | 5.30 | 0.57% | 66,700 |
| Jan 26, 2026 | 5.13 | 5.27 | 5.10 | 5.27 | 5.27 | 3.33% | 45,300 |
| Jan 23, 2026 | 4.98 | 5.20 | 4.90 | 5.10 | 5.10 | 2.41% | 30,300 |
| Jan 22, 2026 | 4.94 | 5.02 | 4.94 | 4.98 | 4.98 | 1.63% | 17,900 |
| Jan 21, 2026 | 5.12 | 5.18 | 4.90 | 4.90 | 4.90 | -2.58% | 17,800 |
| Jan 20, 2026 | 5.05 | 5.06 | 5.02 | 5.03 | 5.03 | -2.52% | 36,500 |
| Jan 19, 2026 | 5.23 | 5.23 | 5.12 | 5.16 | 5.16 | -2.46% | 26,400 |
| Jan 16, 2026 | 5.42 | 5.42 | 5.29 | 5.29 | 5.29 | -2.04% | 18,200 |
| Jan 15, 2026 | 5.33 | 5.43 | 5.32 | 5.40 | 5.40 | -1.64% | 31,100 |
| Jan 14, 2026 | 5.32 | 5.49 | 5.29 | 5.49 | 5.49 | 2.62% | 10,200 |
| Jan 13, 2026 | 5.34 | 5.45 | 5.27 | 5.35 | 5.35 | 0.19% | 15,600 |
| Jan 12, 2026 | 5.21 | 5.34 | 5.21 | 5.34 | 5.34 | - | 12,600 |
| Jan 9, 2026 | 5.10 | 5.39 | 5.10 | 5.34 | 5.34 | 4.71% | 29,600 |
| Jan 8, 2026 | 5.09 | 5.15 | 5.09 | 5.10 | 5.10 | 0.99% | 31,300 |
| Jan 7, 2026 | 5.09 | 5.09 | 5.01 | 5.05 | 5.05 | -0.98% | 29,100 |
| Jan 6, 2026 | 5.00 | 5.10 | 4.90 | 5.10 | 5.10 | 6.69% | 58,900 |
| Jan 5, 2026 | 4.89 | 5.10 | 4.78 | 4.78 | 4.78 | -0.42% | 47,700 |