Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 5.15
-0.10 (-1.90%)
Dec 18, 2025, 4:55 PM GMT-3
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.26 | 5.26 | 4.99 | 5.05 | - | -3.81% | 3,400 |
| Dec 17, 2025 | 5.31 | 5.35 | 5.16 | 5.25 | 5.25 | -0.38% | 54,500 |
| Dec 16, 2025 | 5.04 | 5.27 | 4.89 | 5.27 | 5.27 | 3.74% | 137,300 |
| Dec 15, 2025 | 4.48 | 5.10 | 4.46 | 5.08 | 5.08 | 13.65% | 92,600 |
| Dec 12, 2025 | 4.40 | 4.79 | 4.39 | 4.47 | 4.47 | 1.82% | 49,000 |
| Dec 11, 2025 | 4.23 | 4.43 | 4.23 | 4.39 | 4.39 | 4.52% | 25,500 |
| Dec 10, 2025 | 4.19 | 4.28 | 4.05 | 4.20 | 4.20 | 2.19% | 45,600 |
| Dec 9, 2025 | 4.19 | 4.30 | 4.06 | 4.11 | 4.11 | -1.44% | 124,600 |
| Dec 8, 2025 | 4.44 | 4.99 | 4.17 | 4.17 | 4.17 | -6.50% | 235,000 |
| Dec 5, 2025 | 4.43 | 4.51 | 4.29 | 4.46 | 4.46 | 0.45% | 63,400 |
| Dec 4, 2025 | 4.29 | 4.44 | 4.25 | 4.44 | 4.44 | 4.47% | 5,100 |
| Dec 3, 2025 | 4.14 | 4.25 | 4.12 | 4.25 | 4.25 | 4.94% | 30,100 |
| Dec 2, 2025 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | 1.00% | 19,300 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.01 | 4.01 | 4.01 | -4.52% | 11,300 |
| Nov 28, 2025 | 4.11 | 4.22 | 4.10 | 4.20 | 4.20 | - | 38,900 |
| Nov 27, 2025 | 4.11 | 4.23 | 4.11 | 4.20 | 4.20 | -0.94% | 13,400 |
| Nov 26, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 2.42% | 41,900 |
| Nov 25, 2025 | 3.99 | 4.14 | 3.97 | 4.14 | 4.14 | 4.28% | 38,800 |
| Nov 24, 2025 | 3.99 | 4.01 | 3.97 | 3.97 | 3.97 | -0.50% | 3,800 |
| Nov 21, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | -0.50% | 2,600 |
| Nov 19, 2025 | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | 0.50% | 4,200 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.99 | 3.99 | 3.99 | -0.25% | 4,500 |
| Nov 17, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | 4.00 | 0.25% | 11,500 |
| Nov 14, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | 3.99 | - | 14,500 |
| Nov 13, 2025 | 4.01 | 4.10 | 3.99 | 3.99 | 3.99 | -0.50% | 23,100 |
| Nov 12, 2025 | 4.20 | 4.30 | 3.99 | 4.01 | 4.01 | -5.20% | 26,500 |
| Nov 11, 2025 | 4.03 | 4.40 | 4.00 | 4.23 | 4.23 | 3.93% | 50,800 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | -0.73% | 3,300 |
| Nov 7, 2025 | 4.26 | 4.42 | 4.02 | 4.10 | 4.10 | -6.18% | 26,100 |
| Nov 6, 2025 | 4.34 | 4.47 | 4.34 | 4.37 | 4.37 | -1.13% | 9,300 |
| 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% | 52,900 |
| Oct 30, 2025 | 4.30 | 4.72 | 4.30 | 4.62 | 4.62 | 8.20% | 66,100 |
| 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% | 22,300 |
| Oct 23, 2025 | 4.00 | 4.03 | 4.00 | 4.01 | 4.01 | 0.25% | 10,900 |
| Oct 22, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | -2.44% | 25,300 |
| 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% | 7,000 |
| 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 | - | 5,400 |