Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil · Delayed Price · Currency is BRL 11.27
-0.05 (-0.44%)
May 4, 2026, 5:06 PM GMT-3
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 7.09 | 7.20 | 7.03 | 7.20 | 7.20 | 0.84% | 23,200 |
| Mar 10, 2026 | 7.22 | 7.22 | 7.00 | 7.14 | 7.14 | -0.83% | 28,800 |
| Mar 9, 2026 | 6.83 | 7.20 | 6.41 | 7.20 | 7.20 | -0.41% | 111,100 |
| Mar 6, 2026 | 7.19 | 7.24 | 6.70 | 7.23 | 7.23 | 0.56% | 55,800 |
| Mar 5, 2026 | 6.91 | 7.19 | 6.77 | 7.19 | 7.19 | 3.90% | 77,800 |
| Mar 4, 2026 | 6.73 | 6.99 | 6.73 | 6.92 | 6.92 | 2.98% | 61,200 |
| Mar 3, 2026 | 6.55 | 6.78 | 6.20 | 6.72 | 6.72 | 0.45% | 52,600 |
| Mar 2, 2026 | 6.60 | 6.69 | 6.57 | 6.69 | 6.69 | 0.90% | 18,600 |
| Feb 27, 2026 | 6.60 | 6.68 | 6.57 | 6.63 | 6.63 | -0.60% | 35,600 |
| Feb 26, 2026 | 6.59 | 6.69 | 6.41 | 6.67 | 6.67 | 4.87% | 40,300 |
| Feb 25, 2026 | 6.67 | 6.67 | 6.36 | 6.36 | 6.36 | -3.34% | 48,400 |
| Feb 24, 2026 | 6.51 | 6.66 | 6.36 | 6.58 | 6.58 | -0.30% | 48,700 |
| Feb 23, 2026 | 6.32 | 6.60 | 6.15 | 6.60 | 6.60 | 4.43% | 49,300 |
| Feb 20, 2026 | 6.51 | 6.51 | 6.23 | 6.32 | 6.32 | -3.51% | 25,800 |
| Feb 19, 2026 | 6.32 | 6.55 | 6.25 | 6.55 | 6.55 | 3.97% | 15,500 |
| Feb 18, 2026 | 6.45 | 6.57 | 6.22 | 6.30 | 6.30 | -0.79% | 18,000 |