Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 8.20
+0.01 (0.12%)
Nov 13, 2025, 5:05 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 7.99 | 8.30 | 7.96 | 8.19 | 8.19 | 2.37% | 618,000 |
| Nov 11, 2025 | 7.56 | 8.00 | 7.56 | 8.00 | 8.00 | 5.82% | 794,000 |
| Nov 10, 2025 | 7.55 | 7.76 | 7.55 | 7.56 | 7.56 | -0.66% | 172,300 |
| Nov 7, 2025 | 7.50 | 7.62 | 7.45 | 7.61 | 7.61 | 0.79% | 168,900 |
| Nov 6, 2025 | 7.63 | 7.67 | 7.55 | 7.55 | 7.55 | -1.18% | 227,000 |
| Nov 5, 2025 | 7.53 | 7.65 | 7.50 | 7.64 | 7.64 | 1.46% | 296,700 |
| Nov 4, 2025 | 7.55 | 7.59 | 7.46 | 7.53 | 7.53 | -0.53% | 228,300 |
| Nov 3, 2025 | 7.58 | 7.70 | 7.57 | 7.57 | 7.57 | -0.92% | 260,900 |
| Oct 31, 2025 | 7.55 | 7.67 | 7.55 | 7.64 | 7.64 | 0.79% | 366,500 |
| Oct 30, 2025 | 7.38 | 7.60 | 7.38 | 7.58 | 7.58 | 0.93% | 257,800 |
| Oct 29, 2025 | 7.45 | 7.66 | 7.45 | 7.51 | 7.51 | 0.81% | 196,200 |
| Oct 28, 2025 | 7.50 | 7.58 | 7.37 | 7.45 | 7.45 | -1.32% | 360,400 |
| Oct 27, 2025 | 7.44 | 7.61 | 7.44 | 7.55 | 7.55 | 1.48% | 353,700 |
| Oct 24, 2025 | 7.30 | 7.47 | 7.23 | 7.44 | 7.44 | 2.06% | 335,000 |
| Oct 23, 2025 | 7.16 | 7.29 | 7.11 | 7.29 | 7.29 | 1.53% | 162,300 |
| Oct 22, 2025 | 7.23 | 7.23 | 7.09 | 7.18 | 7.18 | 0.56% | 352,900 |
| Oct 21, 2025 | 7.40 | 7.44 | 7.13 | 7.14 | 7.14 | -3.12% | 426,100 |
| Oct 20, 2025 | 7.01 | 7.37 | 7.01 | 7.37 | 7.37 | 3.95% | 279,400 |
| Oct 17, 2025 | 7.03 | 7.09 | 7.00 | 7.09 | 7.09 | 0.85% | 537,200 |
| Oct 16, 2025 | 7.06 | 7.18 | 7.02 | 7.03 | 7.03 | -0.28% | 785,100 |
| Oct 15, 2025 | 7.06 | 7.14 | 7.01 | 7.05 | 7.05 | -0.56% | 455,000 |
| Oct 14, 2025 | 7.05 | 7.12 | 6.98 | 7.09 | 7.09 | 0.57% | 129,600 |
| Oct 13, 2025 | 7.00 | 7.07 | 6.97 | 7.05 | 7.05 | 0.71% | 409,100 |
| Oct 10, 2025 | 7.07 | 7.11 | 6.96 | 7.00 | 7.00 | -0.85% | 180,500 |
| Oct 9, 2025 | 7.19 | 7.26 | 7.04 | 7.06 | 7.06 | -1.81% | 686,000 |
| Oct 8, 2025 | 7.00 | 7.19 | 6.96 | 7.19 | 7.19 | 2.71% | 270,900 |
| Oct 7, 2025 | 7.24 | 7.24 | 6.97 | 7.00 | 7.00 | -3.31% | 576,400 |
| Oct 6, 2025 | 7.34 | 7.34 | 7.14 | 7.24 | 7.24 | -0.82% | 253,500 |
| Oct 3, 2025 | 7.14 | 7.32 | 7.12 | 7.30 | 7.30 | 1.81% | 618,600 |
| Oct 2, 2025 | 7.36 | 7.36 | 7.09 | 7.17 | 7.17 | -2.71% | 3,983,800 |
| Oct 1, 2025 | 7.33 | 7.37 | 7.24 | 7.37 | 7.37 | 0.41% | 351,400 |
| Sep 30, 2025 | 7.30 | 7.34 | 7.16 | 7.34 | 7.34 | 1.10% | 429,600 |
| Sep 29, 2025 | 7.15 | 7.41 | 7.15 | 7.26 | 7.26 | 1.54% | 344,400 |
| Sep 26, 2025 | 7.15 | 7.26 | 7.05 | 7.15 | 7.15 | 1.85% | 280,600 |
| Sep 25, 2025 | 7.10 | 7.10 | 6.94 | 7.02 | 7.02 | -1.13% | 512,800 |
| Sep 24, 2025 | 7.16 | 7.21 | 7.08 | 7.10 | 7.10 | -0.84% | 379,800 |
| Sep 23, 2025 | 7.10 | 7.31 | 7.09 | 7.16 | 7.16 | 0.85% | 312,000 |
| Sep 22, 2025 | 7.20 | 7.20 | 6.96 | 7.10 | 7.10 | -1.39% | 274,800 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 7.20 | -0.83% | 312,500 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.26 | 7.26 | 7.26 | -2.68% | 211,700 |
| Sep 17, 2025 | 7.21 | 7.50 | 7.16 | 7.46 | 7.46 | 2.47% | 220,900 |
| Sep 16, 2025 | 7.36 | 7.45 | 7.24 | 7.28 | 7.28 | -0.95% | 337,500 |
| Sep 15, 2025 | 7.16 | 7.35 | 7.10 | 7.35 | 7.35 | 4.26% | 828,700 |
| Sep 12, 2025 | 6.99 | 7.15 | 6.94 | 7.05 | 7.05 | 1.15% | 472,300 |
| Sep 11, 2025 | 6.74 | 7.02 | 6.67 | 6.97 | 6.97 | 4.81% | 732,100 |
| Sep 10, 2025 | 6.67 | 6.67 | 6.56 | 6.65 | 6.65 | - | 261,500 |
| Sep 9, 2025 | 6.62 | 6.73 | 6.57 | 6.65 | 6.65 | 1.53% | 354,300 |
| Sep 8, 2025 | 6.70 | 6.70 | 6.51 | 6.55 | 6.55 | -1.80% | 316,500 |
| Sep 5, 2025 | 6.55 | 6.73 | 6.55 | 6.67 | 6.67 | 1.99% | 427,500 |
| Sep 4, 2025 | 6.32 | 6.55 | 6.30 | 6.54 | 6.54 | 3.48% | 353,400 |