Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 6.27
+0.06 (0.97%)
Aug 1, 2025, 4:44 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.21 | 6.48 | 6.21 | 6.40 | 6.40 | 3.06% | 355,600 |
| Jul 31, 2025 | 6.17 | 6.30 | 6.14 | 6.21 | 6.21 | -0.32% | 404,200 |
| Jul 30, 2025 | 6.15 | 6.33 | 6.12 | 6.23 | 6.23 | 0.97% | 211,100 |
| Jul 29, 2025 | 6.05 | 6.23 | 6.05 | 6.17 | 6.17 | 1.65% | 247,300 |
| Jul 28, 2025 | 6.11 | 6.23 | 6.02 | 6.07 | 6.07 | -2.10% | 270,500 |
| Jul 25, 2025 | 6.21 | 6.28 | 6.17 | 6.20 | 6.20 | -0.16% | 159,200 |
| Jul 24, 2025 | 6.21 | 6.31 | 6.19 | 6.21 | 6.21 | -1.27% | 146,100 |
| Jul 23, 2025 | 6.46 | 6.56 | 6.29 | 6.29 | 6.29 | -2.93% | 193,100 |
| Jul 22, 2025 | 6.35 | 6.55 | 6.29 | 6.48 | 6.48 | 2.05% | 900,700 |
| Jul 21, 2025 | 6.25 | 6.35 | 6.09 | 6.35 | 6.35 | 0.79% | 987,000 |
| Jul 18, 2025 | 6.41 | 6.50 | 6.30 | 6.30 | 6.30 | -3.52% | 368,300 |
| Jul 17, 2025 | 6.53 | 6.57 | 6.42 | 6.53 | 6.53 | -0.31% | 378,000 |
| Jul 16, 2025 | 6.60 | 6.68 | 6.39 | 6.55 | 6.55 | -1.50% | 509,400 |
| Jul 15, 2025 | 6.61 | 6.70 | 6.55 | 6.65 | 6.65 | 0.91% | 185,400 |
| Jul 14, 2025 | 6.66 | 6.68 | 6.50 | 6.59 | 6.59 | -1.64% | 222,700 |
| Jul 11, 2025 | 6.60 | 6.75 | 6.58 | 6.70 | 6.70 | 0.90% | 268,200 |
| Jul 10, 2025 | 6.70 | 6.71 | 6.60 | 6.64 | 6.64 | -1.34% | 227,700 |
| Jul 9, 2025 | 6.93 | 6.96 | 6.71 | 6.73 | 6.73 | -2.89% | 255,600 |
| Jul 8, 2025 | 7.02 | 7.02 | 6.90 | 6.93 | 6.93 | 0.29% | 163,400 |
| Jul 7, 2025 | 6.90 | 6.99 | 6.90 | 6.91 | 6.91 | -0.72% | 334,600 |
| Jul 4, 2025 | 7.11 | 7.11 | 6.92 | 6.96 | 6.96 | -1.14% | 299,800 |
| Jul 3, 2025 | 6.86 | 7.08 | 6.86 | 7.04 | 7.04 | 2.18% | 419,100 |
| Jul 2, 2025 | 7.07 | 7.11 | 6.85 | 6.89 | 6.89 | -2.55% | 681,300 |
| Jul 1, 2025 | 7.19 | 7.28 | 6.99 | 7.07 | 7.07 | -1.81% | 725,000 |
| Jun 30, 2025 | 7.29 | 7.36 | 7.16 | 7.20 | 7.20 | - | 278,400 |
| Jun 27, 2025 | 7.29 | 7.31 | 7.08 | 7.20 | 7.20 | -1.23% | 569,100 |
| Jun 26, 2025 | 7.35 | 7.49 | 7.29 | 7.29 | 7.29 | -1.35% | 219,500 |
| Jun 25, 2025 | 7.68 | 7.74 | 7.39 | 7.39 | 7.39 | -4.27% | 418,800 |
| Jun 24, 2025 | 7.71 | 7.90 | 7.71 | 7.72 | 7.72 | 0.13% | 133,900 |
| Jun 23, 2025 | 7.78 | 7.78 | 7.64 | 7.71 | 7.71 | -0.90% | 337,700 |
| Jun 20, 2025 | 7.83 | 7.84 | 7.67 | 7.78 | 7.78 | -0.89% | 325,000 |
| Jun 18, 2025 | 7.81 | 7.85 | 7.69 | 7.85 | 7.85 | 0.51% | 303,200 |
| Jun 17, 2025 | 7.57 | 7.85 | 7.56 | 7.81 | 7.81 | 2.49% | 368,600 |
| Jun 16, 2025 | 7.71 | 7.75 | 7.60 | 7.62 | 7.62 | -0.26% | 323,700 |
| Jun 13, 2025 | 7.69 | 7.77 | 7.61 | 7.64 | 7.64 | -1.42% | 794,400 |
| Jun 12, 2025 | 7.81 | 7.85 | 7.75 | 7.75 | 7.75 | -1.40% | 289,400 |
| Jun 11, 2025 | 7.77 | 7.96 | 7.77 | 7.86 | 7.86 | 0.13% | 369,800 |
| Jun 10, 2025 | 7.77 | 7.97 | 7.76 | 7.85 | 7.85 | 1.03% | 295,700 |
| Jun 9, 2025 | 7.75 | 7.83 | 7.67 | 7.77 | 7.77 | -0.38% | 642,000 |
| Jun 6, 2025 | 7.91 | 8.00 | 7.71 | 7.80 | 7.80 | -2.38% | 723,400 |
| Jun 5, 2025 | 7.90 | 8.05 | 7.86 | 7.99 | 7.99 | 1.52% | 424,700 |
| Jun 4, 2025 | 8.00 | 8.10 | 7.84 | 7.87 | 7.87 | -1.50% | 866,700 |
| Jun 3, 2025 | 7.90 | 8.07 | 7.80 | 7.99 | 7.99 | 1.27% | 1,293,300 |
| Jun 2, 2025 | 7.79 | 7.89 | 7.73 | 7.89 | 7.89 | 1.28% | 658,800 |
| May 30, 2025 | 7.72 | 7.80 | 7.62 | 7.79 | 7.79 | 0.91% | 778,200 |
| May 29, 2025 | 7.66 | 7.76 | 7.59 | 7.72 | 7.72 | -0.13% | 619,700 |
| May 28, 2025 | 7.70 | 7.76 | 7.55 | 7.73 | 7.73 | - | 781,700 |
| May 27, 2025 | 7.42 | 7.74 | 7.42 | 7.73 | 7.73 | 4.18% | 837,200 |
| May 26, 2025 | 7.22 | 7.42 | 7.22 | 7.42 | 7.42 | 3.49% | 867,200 |
| May 23, 2025 | 7.00 | 7.20 | 6.88 | 7.17 | 7.17 | 2.14% | 595,500 |