Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 8.23
-0.29 (-3.40%)
Aug 14, 2026, 5:00 PM GMT-3
BVMF:TPIS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.66 | 8.73 | 8.00 | 8.23 | 8.23 | -3.40% | 18,700 |
| Aug 13, 2026 | 8.65 | 9.07 | 8.26 | 8.52 | 8.52 | -1.96% | 29,100 |
| Aug 12, 2026 | 8.25 | 8.69 | 8.05 | 8.69 | 8.69 | 7.28% | 33,700 |
| Aug 11, 2026 | 8.22 | 8.50 | 7.93 | 8.10 | 8.10 | 0.12% | 60,800 |
| Aug 10, 2026 | 8.30 | 8.30 | 7.92 | 8.09 | 8.09 | 0.50% | 6,000 |
| Aug 7, 2026 | 8.39 | 8.39 | 7.97 | 8.05 | 8.05 | -0.62% | 15,100 |
| Aug 6, 2026 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | -2.41% | 9,500 |
| Aug 5, 2026 | 8.23 | 8.55 | 8.20 | 8.30 | 8.30 | 1.22% | 22,600 |
| Aug 4, 2026 | 8.22 | 8.69 | 8.03 | 8.20 | 8.20 | -2.96% | 51,900 |
| Aug 3, 2026 | 8.10 | 8.56 | 8.10 | 8.45 | 8.45 | 1.81% | 13,400 |
| Jul 31, 2026 | 8.01 | 8.63 | 8.01 | 8.30 | 8.30 | 3.62% | 48,200 |
| Jul 30, 2026 | 8.05 | 8.30 | 7.77 | 8.01 | 8.01 | 0.63% | 53,500 |
| Jul 29, 2026 | 8.50 | 8.50 | 7.83 | 7.96 | 7.96 | -4.56% | 47,200 |
| Jul 28, 2026 | 8.34 | 8.69 | 8.17 | 8.34 | 8.34 | -1.18% | 26,500 |
| Jul 27, 2026 | 8.61 | 8.63 | 8.02 | 8.44 | 8.44 | -1.86% | 38,100 |
| Jul 24, 2026 | 8.69 | 9.16 | 8.50 | 8.60 | 8.60 | -1.83% | 44,600 |
| Jul 23, 2026 | 8.88 | 8.93 | 8.69 | 8.76 | 8.76 | -0.45% | 20,300 |
| Jul 22, 2026 | 9.44 | 9.44 | 8.80 | 8.80 | 8.80 | -4.24% | 53,600 |
| Jul 21, 2026 | 9.21 | 9.49 | 9.18 | 9.19 | 9.19 | -1.18% | 13,800 |
| Jul 20, 2026 | 9.63 | 9.70 | 9.08 | 9.30 | 9.30 | -1.38% | 35,900 |
| Jul 17, 2026 | 9.38 | 9.58 | 9.33 | 9.43 | 9.43 | 1.29% | 13,200 |
| Jul 16, 2026 | 9.38 | 9.78 | 9.31 | 9.31 | 9.31 | -0.75% | 30,100 |
| Jul 15, 2026 | 9.28 | 9.74 | 9.23 | 9.38 | 9.38 | 1.08% | 61,600 |
| Jul 14, 2026 | 9.36 | 9.45 | 9.07 | 9.28 | 9.28 | 0.65% | 35,000 |
| Jul 13, 2026 | 9.89 | 10.15 | 9.22 | 9.22 | 9.22 | -3.96% | 30,700 |
| Jul 10, 2026 | 9.80 | 9.89 | 9.52 | 9.60 | 9.60 | 0.95% | 20,400 |
| Jul 9, 2026 | 10.03 | 10.23 | 9.51 | 9.51 | 9.51 | -5.28% | 53,000 |
| Jul 8, 2026 | 10.07 | 10.19 | 10.04 | 10.04 | 10.04 | -0.40% | 11,800 |
| Jul 7, 2026 | 10.06 | 10.16 | 10.06 | 10.08 | 10.08 | -0.59% | 2,100 |
| Jul 6, 2026 | 10.42 | 10.42 | 10.14 | 10.14 | 10.14 | -1.27% | 8,300 |
| Jul 3, 2026 | 10.22 | 10.44 | 10.22 | 10.27 | 10.27 | - | 28,400 |
| Jul 2, 2026 | 10.49 | 10.49 | 10.27 | 10.27 | 10.27 | - | 10,200 |
| Jul 1, 2026 | 10.93 | 10.93 | 10.21 | 10.27 | 10.27 | -6.64% | 34,000 |
| Jun 30, 2026 | 11.23 | 11.23 | 10.50 | 11.00 | 11.00 | -1.17% | 46,800 |
| Jun 29, 2026 | 10.75 | 11.13 | 10.68 | 11.13 | 11.13 | -1.07% | 21,900 |
| Jun 26, 2026 | 10.86 | 11.25 | 10.60 | 11.25 | 11.25 | 5.53% | 55,600 |
| Jun 25, 2026 | 11.20 | 11.20 | 10.65 | 10.66 | 10.66 | -3.27% | 18,000 |
| Jun 24, 2026 | 10.65 | 11.15 | 10.65 | 11.02 | 11.02 | 3.18% | 19,600 |
| Jun 23, 2026 | 10.85 | 11.10 | 10.54 | 10.68 | 10.68 | -1.57% | 41,000 |
| Jun 22, 2026 | 10.66 | 10.85 | 10.51 | 10.85 | 10.85 | 1.78% | 31,500 |
| Jun 19, 2026 | 10.85 | 10.88 | 10.65 | 10.66 | 10.66 | -2.56% | 12,700 |
| Jun 18, 2026 | 10.78 | 10.94 | 10.02 | 10.94 | 10.94 | 1.39% | 53,800 |
| Jun 17, 2026 | 11.22 | 11.22 | 10.79 | 10.79 | 10.79 | -3.40% | 16,900 |
| Jun 16, 2026 | 10.95 | 11.27 | 10.90 | 11.17 | 11.17 | 1.55% | 26,000 |
| Jun 15, 2026 | 11.14 | 11.14 | 10.76 | 11.00 | 11.00 | - | 30,400 |
| Jun 12, 2026 | 10.71 | 11.30 | 10.71 | 11.00 | 11.00 | 1.85% | 72,000 |
| Jun 11, 2026 | 10.23 | 10.80 | 10.23 | 10.80 | 10.80 | 5.78% | 21,000 |
| Jun 10, 2026 | 10.46 | 10.50 | 10.21 | 10.21 | 10.21 | -2.39% | 37,200 |
| Jun 9, 2026 | 10.49 | 10.72 | 10.16 | 10.46 | 10.46 | -2.06% | 42,400 |
| Jun 8, 2026 | 9.26 | 10.70 | 9.26 | 10.68 | 10.68 | 15.46% | 158,700 |