Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 9.77
-0.16 (-1.61%)
May 26, 2026, 4:11 PM GMT-3
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 9.83 | 9.83 | 9.76 | 9.76 | - | 0.72% | 900 |
| May 22, 2026 | 10.02 | 10.18 | 9.50 | 9.69 | 9.69 | -6.47% | 61,600 |
| May 21, 2026 | 10.08 | 10.40 | 10.05 | 10.36 | 10.36 | 0.58% | 17,900 |
| May 20, 2026 | 9.85 | 10.30 | 9.77 | 10.30 | 10.30 | 4.57% | 25,900 |
| May 19, 2026 | 9.70 | 10.03 | 8.80 | 9.85 | 9.85 | 2.07% | 130,800 |
| May 18, 2026 | 10.16 | 10.25 | 9.65 | 9.65 | 9.65 | -5.39% | 41,300 |
| May 15, 2026 | 10.60 | 10.60 | 10.16 | 10.20 | 10.20 | -3.41% | 28,100 |
| May 14, 2026 | 10.43 | 10.79 | 10.43 | 10.56 | 10.56 | -1.77% | 13,900 |
| May 13, 2026 | 10.41 | 10.80 | 10.23 | 10.75 | 10.75 | 2.19% | 86,400 |
| May 12, 2026 | 10.88 | 10.99 | 10.30 | 10.52 | 10.52 | -1.13% | 62,700 |
| May 11, 2026 | 10.40 | 10.87 | 10.40 | 10.64 | 10.64 | 1.14% | 54,400 |
| May 8, 2026 | 10.15 | 10.92 | 10.15 | 10.52 | 10.52 | 3.14% | 56,000 |
| May 7, 2026 | 10.37 | 10.47 | 10.09 | 10.20 | 10.20 | -2.39% | 43,200 |
| May 6, 2026 | 10.89 | 10.89 | 10.34 | 10.45 | 10.45 | -3.86% | 41,500 |
| May 5, 2026 | 11.26 | 11.26 | 10.39 | 10.87 | 10.87 | -3.55% | 72,600 |
| May 4, 2026 | 11.28 | 11.50 | 10.64 | 11.27 | 11.27 | -0.44% | 190,000 |
| Apr 30, 2026 | 10.17 | 11.35 | 9.91 | 11.32 | 11.32 | 14.34% | 227,000 |
| Apr 29, 2026 | 9.99 | 10.00 | 9.61 | 9.90 | 9.90 | -1.00% | 18,500 |
| Apr 28, 2026 | 10.24 | 10.37 | 9.67 | 10.00 | 10.00 | -0.20% | 26,600 |
| Apr 27, 2026 | 9.60 | 10.33 | 9.60 | 10.02 | 10.02 | 6.03% | 33,300 |
| Apr 24, 2026 | 9.45 | 9.61 | 9.03 | 9.45 | 9.45 | - | 26,600 |
| Apr 23, 2026 | 9.99 | 9.99 | 9.20 | 9.45 | 9.45 | -5.50% | 40,000 |
| Apr 22, 2026 | 10.22 | 10.37 | 9.55 | 10.00 | 10.00 | -2.25% | 40,300 |
| Apr 20, 2026 | 10.56 | 10.66 | 10.23 | 10.23 | 10.23 | -5.54% | 71,900 |
| Apr 17, 2026 | 10.56 | 10.95 | 10.20 | 10.83 | 10.83 | - | 100,600 |
| Apr 16, 2026 | 10.09 | 10.96 | 9.76 | 10.83 | 10.83 | 7.23% | 109,900 |
| Apr 15, 2026 | 10.43 | 10.45 | 9.65 | 10.10 | 10.10 | -5.52% | 119,500 |
| Apr 14, 2026 | 8.90 | 10.69 | 8.73 | 10.69 | 10.69 | 18.91% | 147,500 |
| Apr 13, 2026 | 8.80 | 9.00 | 8.58 | 8.99 | 8.99 | 1.01% | 100,700 |
| Apr 10, 2026 | 8.28 | 8.93 | 8.05 | 8.90 | 8.90 | 7.49% | 164,300 |
| Apr 9, 2026 | 7.39 | 8.30 | 7.31 | 8.28 | 8.28 | 10.55% | 198,500 |
| Apr 8, 2026 | 7.05 | 7.49 | 6.93 | 7.49 | 7.49 | 6.85% | 86,600 |
| Apr 7, 2026 | 6.79 | 7.05 | 6.79 | 7.01 | 7.01 | 4.47% | 41,600 |
| Apr 6, 2026 | 6.88 | 6.95 | 6.71 | 6.71 | 6.71 | -2.47% | 82,600 |
| Apr 2, 2026 | 6.71 | 6.88 | 6.67 | 6.88 | 6.88 | 0.73% | 14,500 |
| Apr 1, 2026 | 6.88 | 6.88 | 6.67 | 6.83 | 6.83 | 0.44% | 39,300 |
| Mar 31, 2026 | 6.55 | 6.80 | 6.55 | 6.80 | 6.80 | 3.03% | 25,500 |
| Mar 30, 2026 | 6.71 | 6.86 | 6.53 | 6.60 | 6.60 | -2.22% | 22,400 |
| Mar 27, 2026 | 6.70 | 6.95 | 6.70 | 6.75 | 6.75 | 0.75% | 19,300 |
| Mar 26, 2026 | 6.80 | 6.86 | 6.62 | 6.70 | 6.70 | -1.90% | 28,300 |
| Mar 25, 2026 | 6.88 | 6.95 | 6.66 | 6.83 | 6.83 | 1.04% | 31,200 |
| Mar 24, 2026 | 7.08 | 7.08 | 6.76 | 6.76 | 6.76 | -2.59% | 14,700 |
| Mar 23, 2026 | 6.95 | 7.08 | 6.61 | 6.94 | 6.94 | 2.81% | 72,500 |
| Mar 20, 2026 | 6.63 | 6.79 | 6.23 | 6.75 | 6.75 | -1.46% | 72,400 |
| Mar 19, 2026 | 6.52 | 6.85 | 6.21 | 6.85 | 6.85 | 3.79% | 82,900 |
| Mar 18, 2026 | 7.00 | 7.00 | 6.55 | 6.60 | 6.60 | -5.17% | 29,900 |
| Mar 17, 2026 | 6.92 | 6.96 | 6.43 | 6.96 | 6.96 | -0.43% | 38,800 |
| Mar 16, 2026 | 7.01 | 7.01 | 6.93 | 6.99 | 6.99 | 0.29% | 11,800 |
| Mar 13, 2026 | 7.18 | 7.20 | 6.89 | 6.97 | 6.97 | -3.19% | 36,000 |
| Mar 12, 2026 | 7.01 | 7.20 | 6.80 | 7.20 | 7.20 | - | 48,500 |