Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 5.20
-0.12 (-2.26%)
Jan 30, 2026, 5:35 PM GMT-3
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 5.05 | 5.05 | 4.68 | 4.80 | 4.80 | -10.61% | 15,200 |
| Dec 30, 2025 | 5.33 | 5.48 | 5.20 | 5.37 | 4.82 | 1.13% | 70,400 |
| Dec 29, 2025 | 5.50 | 5.76 | 5.28 | 5.31 | 4.77 | -2.57% | 72,400 |
| Dec 26, 2025 | 5.37 | 5.69 | 5.37 | 5.45 | 4.89 | 10.10% | 71,500 |
| Dec 23, 2025 | 5.35 | 5.35 | 4.95 | 4.95 | 4.44 | -7.13% | 31,900 |
| Dec 22, 2025 | 5.34 | 5.40 | 5.10 | 5.33 | 4.79 | 0.57% | 31,300 |
| Dec 19, 2025 | 5.07 | 5.30 | 4.87 | 5.30 | 4.76 | 7.51% | 52,500 |
| Dec 18, 2025 | 5.26 | 5.26 | 4.93 | 4.93 | 4.43 | -6.10% | 34,400 |
| Dec 17, 2025 | 5.31 | 5.35 | 5.16 | 5.25 | 4.71 | -0.38% | 54,500 |
| Dec 16, 2025 | 5.04 | 5.27 | 4.89 | 5.27 | 4.73 | 3.74% | 137,300 |
| Dec 15, 2025 | 4.48 | 5.10 | 4.46 | 5.08 | 4.56 | 13.65% | 92,600 |
| Dec 12, 2025 | 4.40 | 4.79 | 4.39 | 4.47 | 4.01 | 1.82% | 49,000 |
| Dec 11, 2025 | 4.23 | 4.43 | 4.23 | 4.39 | 3.94 | 4.52% | 25,500 |
| Dec 10, 2025 | 4.19 | 4.28 | 4.05 | 4.20 | 3.77 | 2.19% | 45,600 |
| Dec 9, 2025 | 4.19 | 4.30 | 4.06 | 4.11 | 3.69 | -1.44% | 124,600 |
| Dec 8, 2025 | 4.44 | 4.99 | 4.17 | 4.17 | 3.74 | -6.50% | 235,000 |
| Dec 5, 2025 | 4.43 | 4.51 | 4.29 | 4.46 | 4.00 | 0.45% | 63,400 |
| Dec 4, 2025 | 4.29 | 4.44 | 4.25 | 4.44 | 3.99 | 4.47% | 5,100 |
| Dec 3, 2025 | 4.14 | 4.25 | 4.12 | 4.25 | 3.82 | 4.94% | 30,100 |
| Dec 2, 2025 | 4.03 | 4.11 | 4.03 | 4.05 | 3.64 | 1.00% | 19,300 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.01 | 4.01 | 3.60 | -4.52% | 11,300 |
| Nov 28, 2025 | 4.11 | 4.22 | 4.10 | 4.20 | 3.77 | - | 38,900 |
| Nov 27, 2025 | 4.11 | 4.23 | 4.11 | 4.20 | 3.77 | -0.94% | 13,400 |
| Nov 26, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 3.81 | 2.42% | 41,900 |
| Nov 25, 2025 | 3.99 | 4.14 | 3.97 | 4.14 | 3.72 | 4.28% | 38,800 |
| Nov 24, 2025 | 3.99 | 4.01 | 3.97 | 3.97 | 3.56 | -0.50% | 3,800 |
| Nov 21, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.58 | -0.50% | 2,600 |
| Nov 19, 2025 | 3.99 | 4.02 | 3.99 | 4.01 | 3.60 | 0.50% | 4,200 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.99 | 3.99 | 3.58 | -0.25% | 4,500 |
| Nov 17, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | 3.59 | 0.25% | 11,500 |