Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 5.89
+0.21 (3.70%)
Mar 25, 2026, 5:06 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 5.66 | 5.83 | 5.66 | 5.82 | - | 2.46% | 36,600 |
| Mar 24, 2026 | 5.78 | 5.78 | 5.59 | 5.68 | 5.68 | -1.56% | 209,600 |
| Mar 23, 2026 | 5.50 | 5.81 | 5.44 | 5.77 | 5.77 | 6.85% | 693,200 |
| Mar 20, 2026 | 5.66 | 5.66 | 5.37 | 5.40 | 5.40 | -3.91% | 888,900 |
| Mar 19, 2026 | 5.66 | 5.66 | 5.50 | 5.62 | 5.62 | -1.75% | 422,300 |
| Mar 18, 2026 | 5.61 | 5.82 | 5.55 | 5.72 | 5.72 | 1.60% | 696,300 |
| Mar 17, 2026 | 5.87 | 5.88 | 5.52 | 5.63 | 5.63 | -4.09% | 794,500 |
| Mar 16, 2026 | 5.97 | 6.13 | 5.83 | 5.87 | 5.87 | -1.01% | 653,300 |
| Mar 13, 2026 | 6.23 | 6.32 | 5.93 | 5.93 | 5.93 | -3.89% | 463,500 |
| Mar 12, 2026 | 6.84 | 6.84 | 6.16 | 6.17 | 6.17 | -9.26% | 540,300 |
| Mar 11, 2026 | 6.91 | 7.01 | 6.76 | 6.80 | 6.80 | -1.45% | 209,300 |
| Mar 10, 2026 | 6.77 | 7.01 | 6.60 | 6.90 | 6.90 | 1.47% | 673,500 |
| Mar 9, 2026 | 6.72 | 6.80 | 6.40 | 6.80 | 6.80 | 0.29% | 911,300 |
| Mar 6, 2026 | 7.11 | 7.11 | 6.73 | 6.78 | 6.78 | -4.64% | 706,100 |
| Mar 5, 2026 | 7.20 | 7.20 | 6.90 | 7.11 | 7.11 | -1.39% | 343,900 |
| Mar 4, 2026 | 7.15 | 7.37 | 7.15 | 7.21 | 7.21 | 0.98% | 304,500 |
| Mar 3, 2026 | 7.17 | 7.29 | 7.00 | 7.14 | 7.14 | -3.12% | 502,500 |
| Mar 2, 2026 | 7.30 | 7.48 | 7.17 | 7.37 | 7.37 | -0.94% | 1,060,800 |
| Feb 27, 2026 | 7.41 | 7.53 | 7.36 | 7.44 | 7.44 | -0.80% | 297,400 |
| Feb 26, 2026 | 7.47 | 7.62 | 7.43 | 7.50 | 7.50 | -0.79% | 166,600 |
| Feb 25, 2026 | 7.42 | 7.64 | 7.42 | 7.56 | 7.56 | 0.80% | 269,200 |
| Feb 24, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.49% | 246,500 |
| Feb 23, 2026 | 7.38 | 7.40 | 7.23 | 7.39 | 7.39 | -0.27% | 221,300 |
| Feb 20, 2026 | 7.20 | 7.41 | 7.16 | 7.41 | 7.41 | 1.51% | 151,400 |
| Feb 19, 2026 | 7.30 | 7.39 | 7.24 | 7.30 | 7.30 | - | 159,200 |
| Feb 18, 2026 | 7.30 | 7.56 | 7.28 | 7.30 | 7.30 | -0.95% | 296,300 |
| Feb 13, 2026 | 7.15 | 7.37 | 7.05 | 7.37 | 7.37 | 1.52% | 245,700 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.12 | 7.26 | 7.26 | 0.41% | 285,000 |
| Feb 11, 2026 | 6.94 | 7.25 | 6.94 | 7.23 | 7.23 | 1.40% | 779,400 |
| Feb 10, 2026 | 7.01 | 7.19 | 6.99 | 7.13 | 7.13 | 1.57% | 272,400 |
| Feb 9, 2026 | 7.00 | 7.10 | 6.97 | 7.02 | 7.02 | -0.57% | 368,100 |
| Feb 6, 2026 | 7.10 | 7.13 | 6.97 | 7.06 | 7.06 | -0.56% | 186,700 |
| Feb 5, 2026 | 6.88 | 7.22 | 6.88 | 7.10 | 7.10 | 3.20% | 256,200 |
| Feb 4, 2026 | 7.38 | 7.38 | 6.87 | 6.88 | 6.88 | -5.75% | 684,700 |
| Feb 3, 2026 | 7.23 | 7.41 | 7.22 | 7.30 | 7.30 | 0.97% | 383,300 |
| Feb 2, 2026 | 7.09 | 7.27 | 7.09 | 7.23 | 7.23 | 1.97% | 491,200 |
| Jan 30, 2026 | 7.13 | 7.21 | 7.04 | 7.09 | 7.09 | -0.56% | 214,800 |
| Jan 29, 2026 | 7.28 | 7.50 | 7.00 | 7.13 | 7.13 | -2.06% | 503,000 |
| Jan 28, 2026 | 7.18 | 7.28 | 7.08 | 7.28 | 7.28 | 1.68% | 300,600 |
| Jan 27, 2026 | 6.84 | 7.18 | 6.84 | 7.16 | 7.16 | 4.68% | 1,183,400 |
| Jan 26, 2026 | 6.59 | 6.84 | 6.50 | 6.84 | 6.84 | 3.79% | 640,600 |
| Jan 23, 2026 | 6.49 | 6.59 | 6.43 | 6.59 | 6.59 | 2.97% | 241,000 |
| Jan 22, 2026 | 6.30 | 6.56 | 6.25 | 6.40 | 6.40 | 2.24% | 395,400 |
| Jan 21, 2026 | 6.11 | 6.33 | 6.11 | 6.26 | 6.26 | 2.29% | 253,700 |
| Jan 20, 2026 | 6.10 | 6.14 | 5.94 | 6.12 | 6.12 | - | 274,000 |
| Jan 19, 2026 | 5.97 | 6.17 | 5.93 | 6.12 | 6.12 | 2.51% | 205,500 |
| Jan 16, 2026 | 6.08 | 6.08 | 5.89 | 5.97 | 5.97 | -1.81% | 193,600 |
| Jan 15, 2026 | 6.07 | 6.11 | 5.98 | 6.08 | 6.08 | 0.66% | 215,100 |
| Jan 14, 2026 | 5.98 | 6.08 | 5.93 | 6.04 | 6.04 | 1.00% | 174,500 |
| Jan 13, 2026 | 6.01 | 6.09 | 5.92 | 5.98 | 5.98 | -0.66% | 162,700 |