Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 4.370
-0.050 (-1.13%)
Nov 6, 2025, 4:55 PM GMT-3
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.34 | 4.47 | 4.34 | 4.37 | 4.37 | -1.13% | 9,400 |
| Nov 5, 2025 | 4.53 | 4.60 | 4.42 | 4.42 | 4.42 | -5.96% | 37,800 |
| Nov 4, 2025 | 4.70 | 4.70 | 4.43 | 4.70 | 4.70 | 1.29% | 11,600 |
| Nov 3, 2025 | 4.68 | 4.80 | 4.60 | 4.64 | 4.64 | 0.87% | 14,100 |
| Oct 31, 2025 | 4.65 | 4.65 | 4.35 | 4.60 | 4.60 | -0.43% | 53,200 |
| Oct 30, 2025 | 4.30 | 4.72 | 4.30 | 4.62 | 4.62 | 8.20% | 66,300 |
| Oct 29, 2025 | 3.96 | 4.44 | 3.96 | 4.27 | 4.27 | 7.56% | 122,700 |
| Oct 28, 2025 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | 0.25% | 7,300 |
| Oct 27, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 1,500 |
| Oct 24, 2025 | 3.99 | 4.01 | 3.97 | 3.98 | 3.98 | -0.75% | 23,500 |
| Oct 23, 2025 | 4.00 | 4.03 | 4.00 | 4.01 | 4.01 | 0.25% | 11,000 |
| Oct 22, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | -2.44% | 25,500 |
| Oct 21, 2025 | 3.99 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | 12,300 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 1.52% | 8,600 |
| Oct 17, 2025 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | -1.25% | 8,700 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 2,300 |
| Oct 15, 2025 | 3.95 | 4.01 | 3.90 | 4.00 | 4.00 | 1.01% | 35,800 |
| Oct 14, 2025 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -1.49% | 10,900 |
| Oct 13, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 2.03% | 7,400 |
| 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 |