Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 11.95
+0.30 (2.58%)
Oct 16, 2026, 5:00 PM GMT-3
BVMF:TPIS3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.70 | 12.00 | 11.60 | 11.95 | 11.95 | 2.58% | 31,000 |
| Oct 15, 2026 | 11.90 | 12.20 | 11.65 | 11.65 | 11.65 | -3.24% | 21,700 |
| Oct 14, 2026 | 12.01 | 12.20 | 11.22 | 12.04 | 12.04 | 0.33% | 24,000 |
| Oct 13, 2026 | 11.99 | 12.20 | 11.78 | 12.00 | 12.00 | -2.04% | 33,900 |
| Oct 9, 2026 | 11.40 | 12.30 | 11.40 | 12.25 | 12.25 | 6.80% | 78,900 |
| Oct 8, 2026 | 11.25 | 11.55 | 11.15 | 11.47 | 11.47 | 4.94% | 22,500 |
| Oct 7, 2026 | 10.93 | 11.50 | 10.93 | 10.93 | 10.93 | - | 26,100 |
| Oct 6, 2026 | 10.75 | 11.15 | 10.75 | 10.93 | 10.93 | 3.41% | 27,800 |
| Oct 5, 2026 | 11.20 | 11.85 | 10.57 | 10.57 | 10.57 | -4.60% | 143,800 |
| Oct 2, 2026 | 10.99 | 11.20 | 10.83 | 11.08 | 11.08 | - | 29,200 |
| Oct 1, 2026 | 10.75 | 11.20 | 10.75 | 11.08 | 11.08 | 3.84% | 66,400 |
| Sep 30, 2026 | 10.48 | 10.75 | 10.30 | 10.67 | 10.67 | 0.19% | 15,300 |
| Sep 29, 2026 | 10.62 | 10.76 | 10.45 | 10.65 | 10.65 | 1.33% | 70,500 |
| Sep 28, 2026 | 10.74 | 10.96 | 10.50 | 10.51 | 10.51 | -2.41% | 6,000 |
| Sep 25, 2026 | 10.51 | 10.77 | 10.45 | 10.77 | 10.77 | 1.89% | 35,700 |
| Sep 24, 2026 | 10.51 | 10.57 | 10.45 | 10.57 | 10.57 | -0.56% | 4,900 |
| Sep 23, 2026 | 10.78 | 10.90 | 10.63 | 10.63 | 10.63 | -2.12% | 1,600 |
| Sep 22, 2026 | 10.47 | 10.92 | 10.45 | 10.86 | 10.86 | 3.92% | 33,200 |
| Sep 21, 2026 | 10.46 | 10.56 | 10.36 | 10.45 | 10.45 | - | 29,100 |
| Sep 18, 2026 | 10.45 | 10.49 | 10.45 | 10.45 | 10.45 | -2.15% | 20,600 |
| Sep 17, 2026 | 10.45 | 10.68 | 10.37 | 10.68 | 10.68 | -0.19% | 6,100 |
| Sep 16, 2026 | 10.48 | 10.70 | 10.40 | 10.70 | 10.70 | - | 6,900 |
| Sep 15, 2026 | 10.27 | 10.75 | 10.27 | 10.70 | 10.70 | 1.42% | 17,100 |
| Sep 14, 2026 | 10.63 | 10.63 | 10.23 | 10.55 | 10.55 | -0.94% | 6,500 |
| Sep 11, 2026 | 10.71 | 10.71 | 10.34 | 10.65 | 10.65 | -0.09% | 6,900 |
| Sep 10, 2026 | 9.95 | 10.75 | 9.95 | 10.66 | 10.66 | 6.07% | 57,900 |
| Sep 9, 2026 | 9.95 | 10.05 | 9.95 | 10.05 | 10.05 | 0.90% | 8,700 |
| Sep 8, 2026 | 10.02 | 10.05 | 9.84 | 9.96 | 9.96 | 1.94% | 30,600 |
| Sep 4, 2026 | 9.95 | 10.00 | 9.76 | 9.77 | 9.77 | -2.40% | 37,800 |
| Sep 3, 2026 | 9.83 | 10.05 | 9.51 | 10.01 | 10.01 | -0.50% | 31,500 |
| Sep 2, 2026 | 9.83 | 10.25 | 9.83 | 10.06 | 10.06 | 3.39% | 27,900 |
| Sep 1, 2026 | 9.94 | 10.50 | 9.72 | 9.73 | 9.73 | -2.60% | 26,500 |
| Aug 31, 2026 | 9.97 | 9.99 | 9.21 | 9.99 | 9.99 | -0.10% | 17,600 |
| Aug 28, 2026 | 8.39 | 10.09 | 8.35 | 10.00 | 10.00 | 16.28% | 137,200 |
| Aug 27, 2026 | 8.42 | 8.63 | 8.38 | 8.60 | 8.60 | - | 16,200 |
| Aug 26, 2026 | 8.39 | 8.80 | 8.27 | 8.60 | 8.60 | 2.63% | 19,800 |
| Aug 25, 2026 | 8.50 | 9.01 | 8.25 | 8.38 | 8.38 | -1.41% | 19,500 |
| Aug 24, 2026 | 8.15 | 8.50 | 8.15 | 8.50 | 8.50 | 1.80% | 11,700 |
| Aug 21, 2026 | 8.28 | 8.35 | 8.00 | 8.35 | 8.35 | 5.03% | 11,000 |
| Aug 20, 2026 | 8.15 | 8.49 | 7.95 | 7.95 | 7.95 | -1.24% | 21,600 |
| Aug 19, 2026 | 8.22 | 8.50 | 8.00 | 8.05 | 8.05 | 0.37% | 31,100 |
| Aug 18, 2026 | 8.20 | 8.34 | 8.02 | 8.02 | 8.02 | -2.20% | 12,200 |
| Aug 17, 2026 | 8.23 | 8.42 | 8.01 | 8.20 | 8.20 | -0.36% | 19,900 |
| 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 |