Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 3.950
-0.050 (-1.25%)
Oct 10, 2025, 4:11 PM GMT-3
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -1.50% | 4,000 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,500 |
| Oct 8, 2025 | 3.98 | 4.04 | 3.97 | 4.00 | 4.00 | 0.76% | 5,600 |
| Oct 7, 2025 | 4.03 | 4.06 | 3.97 | 3.97 | 3.97 | -1.49% | 39,300 |
| Oct 6, 2025 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.74% | 27,600 |
| Oct 3, 2025 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | 0.25% | 4,000 |
| Oct 2, 2025 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.25% | 24,400 |
| Oct 1, 2025 | 4.04 | 4.11 | 4.04 | 4.06 | 4.06 | -1.46% | 23,100 |
| Sep 30, 2025 | 4.05 | 4.17 | 4.01 | 4.12 | 4.12 | 1.73% | 14,300 |
| Sep 29, 2025 | 4.11 | 4.15 | 4.05 | 4.05 | 4.05 | -1.22% | 69,600 |
| Sep 26, 2025 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 14,700 |
| Sep 25, 2025 | 3.99 | 4.01 | 3.98 | 3.98 | 3.98 | -1.00% | 5,000 |
| Sep 24, 2025 | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 10,200 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -1.72% | 5,700 |
| Sep 22, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 3,000 |
| Sep 19, 2025 | 4.08 | 4.15 | 4.03 | 4.06 | 4.06 | -3.10% | 12,700 |
| Sep 18, 2025 | 4.03 | 4.19 | 4.03 | 4.19 | 4.19 | 3.97% | 23,500 |
| Sep 17, 2025 | 3.98 | 4.19 | 3.97 | 4.03 | 4.03 | -0.49% | 51,200 |
| Sep 16, 2025 | 3.99 | 4.08 | 3.96 | 4.05 | 4.05 | 1.25% | 10,700 |
| Sep 15, 2025 | 3.99 | 4.03 | 3.99 | 4.00 | 4.00 | -0.25% | 4,500 |
| Sep 12, 2025 | 4.00 | 4.07 | 4.00 | 4.01 | 4.01 | 0.25% | 24,400 |
| Sep 11, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | - | 60,900 |
| Sep 10, 2025 | 4.01 | 4.08 | 4.00 | 4.00 | 4.00 | -0.25% | 26,500 |
| Sep 9, 2025 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | -1.47% | 2,500 |
| Sep 8, 2025 | 4.05 | 4.07 | 3.90 | 4.07 | 4.07 | 0.99% | 16,500 |
| Sep 5, 2025 | 4.00 | 4.05 | 3.98 | 4.03 | 4.03 | 0.75% | 10,900 |
| Sep 4, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 2.30% | 6,900 |
| Sep 3, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -3.22% | 3,800 |
| Sep 2, 2025 | 3.95 | 4.04 | 3.93 | 4.04 | 4.04 | 2.28% | 21,400 |
| Sep 1, 2025 | 3.96 | 4.02 | 3.90 | 3.95 | 3.95 | - | 8,700 |
| Aug 29, 2025 | 3.78 | 4.25 | 3.73 | 3.95 | 3.95 | 5.90% | 107,900 |
| 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 |