Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 3.730
+0.060 (1.63%)
Aug 28, 2025, 4:36 PM GMT-3
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.67 | 3.85 | 3.66 | 3.73 | 3.73 | 1.63% | 22,700 |
| Aug 27, 2025 | 3.68 | 3.77 | 3.67 | 3.67 | 3.67 | -0.27% | 20,500 |
| Aug 26, 2025 | 3.68 | 3.75 | 3.61 | 3.68 | 3.68 | 0.55% | 15,400 |
| Aug 25, 2025 | 3.63 | 3.68 | 3.63 | 3.66 | 3.66 | 1.67% | 11,300 |
| Aug 22, 2025 | 3.61 | 3.73 | 3.60 | 3.60 | 3.60 | 0.56% | 7,700 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -0.83% | 3,000 |
| Aug 20, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 0.56% | 5,800 |
| Aug 19, 2025 | 3.60 | 3.70 | 3.57 | 3.59 | 3.59 | 0.84% | 8,000 |
| Aug 18, 2025 | 3.61 | 3.63 | 3.53 | 3.56 | 3.56 | -0.84% | 19,100 |
| Aug 15, 2025 | 3.66 | 3.67 | 3.59 | 3.59 | 3.59 | -1.91% | 20,700 |
| Aug 14, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -1.88% | 13,500 |
| Aug 13, 2025 | 3.88 | 3.88 | 3.70 | 3.73 | 3.73 | -4.36% | 27,300 |
| Aug 12, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | -0.76% | 12,100 |
| Aug 11, 2025 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | 0.77% | 3,600 |
| Aug 8, 2025 | 4.00 | 4.05 | 3.90 | 3.90 | 3.90 | -5.11% | 49,300 |
| Aug 7, 2025 | 4.14 | 4.14 | 4.04 | 4.11 | 4.11 | -0.48% | 3,200 |
| Aug 6, 2025 | 4.06 | 4.13 | 4.02 | 4.13 | 4.13 | 1.72% | 2,700 |
| Aug 5, 2025 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 1.25% | 2,300 |
| Aug 4, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -0.25% | 600 |
| Aug 1, 2025 | 4.20 | 4.21 | 4.00 | 4.02 | 4.02 | 0.50% | 10,800 |
| Jul 31, 2025 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 6,000 |
| Jul 30, 2025 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.76% | 16,400 |
| Jul 29, 2025 | 3.97 | 4.03 | 3.96 | 3.98 | 3.98 | - | 14,600 |
| Jul 28, 2025 | 3.99 | 4.04 | 3.98 | 3.98 | 3.98 | -1.49% | 11,200 |
| Jul 25, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | 1,700 |
| Jul 24, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | - | 8,100 |
| Jul 23, 2025 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 0.75% | 9,100 |
| Jul 22, 2025 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.25% | 11,200 |
| Jul 21, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.50% | 18,300 |
| Jul 18, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | -0.99% | 15,200 |
| Jul 17, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.25% | 4,900 |
| Jul 16, 2025 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | -0.25% | 6,600 |
| Jul 15, 2025 | 4.01 | 4.01 | 3.99 | 4.01 | 4.01 | -0.25% | 6,000 |
| Jul 14, 2025 | 4.08 | 4.08 | 4.00 | 4.02 | 4.02 | -0.25% | 12,700 |
| Jul 11, 2025 | 4.07 | 4.07 | 4.02 | 4.03 | 4.03 | -1.47% | 17,800 |
| Jul 10, 2025 | 4.03 | 4.12 | 4.00 | 4.09 | 4.09 | -0.49% | 6,100 |
| Jul 9, 2025 | 4.03 | 4.12 | 4.03 | 4.11 | 4.11 | 1.99% | 15,600 |
| Jul 8, 2025 | 4.04 | 4.07 | 4.00 | 4.03 | 4.03 | 0.25% | 12,700 |
| Jul 7, 2025 | 4.06 | 4.07 | 4.02 | 4.02 | 4.02 | -1.23% | 2,800 |
| Jul 4, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 0.99% | 4,300 |
| Jul 3, 2025 | 4.00 | 4.07 | 3.99 | 4.03 | 4.03 | -0.49% | 4,600 |
| Jul 2, 2025 | 4.02 | 4.11 | 3.96 | 4.05 | 4.05 | 1.76% | 20,800 |
| Jul 1, 2025 | 3.99 | 3.99 | 3.96 | 3.98 | 3.98 | -0.25% | 2,200 |
| Jun 30, 2025 | 3.99 | 4.01 | 3.99 | 3.99 | 3.99 | - | 2,000 |
| Jun 27, 2025 | 4.00 | 4.03 | 3.96 | 3.99 | 3.99 | -0.25% | 27,900 |
| Jun 26, 2025 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | -0.50% | 1,800 |
| Jun 25, 2025 | 3.98 | 4.03 | 3.98 | 4.02 | 4.02 | 1.01% | 4,600 |
| Jun 24, 2025 | 3.98 | 4.01 | 3.98 | 3.98 | 3.98 | - | 4,400 |
| Jun 23, 2025 | 3.99 | 4.02 | 3.98 | 3.98 | 3.98 | -2.93% | 8,000 |
| Jun 20, 2025 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | 1.74% | 9,300 |