Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 7.20
+0.06 (0.84%)
Mar 4, 2026, 5:33 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 6.09 | 6.11 | 5.95 | 6.02 | 6.02 | -0.82% | 337,200 |
| Jan 9, 2026 | 6.16 | 6.17 | 6.01 | 6.07 | 6.07 | 0.17% | 729,300 |
| Jan 8, 2026 | 6.10 | 6.14 | 6.00 | 6.06 | 6.06 | -0.66% | 347,100 |
| Jan 7, 2026 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -2.87% | 134,400 |
| Jan 6, 2026 | 6.40 | 6.53 | 6.25 | 6.28 | 6.28 | - | 222,900 |
| Jan 5, 2026 | 6.10 | 6.39 | 6.10 | 6.28 | 6.28 | 2.11% | 257,100 |
| Jan 2, 2026 | 6.30 | 6.34 | 6.10 | 6.15 | 6.15 | -1.76% | 479,900 |
| Dec 30, 2025 | 6.12 | 6.30 | 6.11 | 6.26 | 6.26 | 2.29% | 258,300 |
| Dec 29, 2025 | 6.18 | 6.28 | 6.01 | 6.12 | 6.12 | -5.85% | 680,700 |
| Dec 26, 2025 | 6.59 | 6.62 | 6.45 | 6.50 | 6.07 | -1.37% | 515,500 |
| Dec 23, 2025 | 6.42 | 6.62 | 6.42 | 6.59 | 6.16 | 2.65% | 371,000 |
| Dec 22, 2025 | 6.55 | 6.62 | 6.38 | 6.42 | 6.00 | 3.05% | 513,600 |
| Dec 19, 2025 | 6.30 | 6.50 | 6.20 | 6.23 | 5.82 | -1.89% | 434,300 |
| Dec 18, 2025 | 6.63 | 6.63 | 6.31 | 6.35 | 5.93 | -1.24% | 384,000 |
| Dec 17, 2025 | 6.70 | 6.70 | 6.40 | 6.43 | 6.01 | -4.17% | 673,000 |