Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 8.91
+0.14 (1.60%)
Dec 4, 2025, 5:40 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 8.77 | 8.99 | 8.77 | 8.92 | - | 1.71% | 176,200 |
| Dec 3, 2025 | 8.86 | 8.95 | 8.70 | 8.77 | 8.77 | -1.46% | 281,000 |
| Dec 2, 2025 | 8.84 | 8.96 | 8.81 | 8.90 | 8.90 | 0.68% | 207,300 |
| Dec 1, 2025 | 8.89 | 8.93 | 8.75 | 8.84 | 8.84 | -0.56% | 141,400 |
| Nov 28, 2025 | 8.70 | 8.90 | 8.70 | 8.89 | 8.89 | 1.25% | 261,100 |
| Nov 27, 2025 | 8.80 | 8.85 | 8.67 | 8.78 | 8.78 | -0.34% | 202,200 |
| Nov 26, 2025 | 8.63 | 8.88 | 8.58 | 8.81 | 8.81 | 2.09% | 157,900 |
| Nov 25, 2025 | 8.46 | 8.64 | 8.40 | 8.63 | 8.63 | 2.01% | 378,200 |
| Nov 24, 2025 | 8.04 | 8.46 | 8.04 | 8.46 | 8.46 | 4.96% | 294,800 |
| Nov 21, 2025 | 8.09 | 8.12 | 8.00 | 8.06 | 8.06 | -0.49% | 451,100 |
| Nov 19, 2025 | 8.20 | 8.28 | 8.06 | 8.10 | 8.10 | -7.74% | 654,300 |
| Nov 18, 2025 | 8.73 | 8.90 | 8.65 | 8.78 | 8.22 | 0.11% | 736,600 |
| Nov 17, 2025 | 8.77 | 8.94 | 8.65 | 8.77 | 8.21 | 0.34% | 623,900 |
| Nov 14, 2025 | 8.50 | 8.80 | 8.42 | 8.74 | 8.19 | 5.56% | 1,085,300 |
| Nov 13, 2025 | 8.15 | 8.28 | 8.01 | 8.28 | 7.75 | 1.10% | 409,500 |
| Nov 12, 2025 | 7.99 | 8.30 | 7.96 | 8.19 | 7.67 | 2.37% | 618,000 |
| Nov 11, 2025 | 7.56 | 8.00 | 7.56 | 8.00 | 7.49 | 5.82% | 794,000 |
| Nov 10, 2025 | 7.55 | 7.76 | 7.55 | 7.56 | 7.08 | -0.66% | 172,300 |
| Nov 7, 2025 | 7.50 | 7.62 | 7.45 | 7.61 | 7.13 | 0.79% | 168,900 |
| Nov 6, 2025 | 7.63 | 7.67 | 7.55 | 7.55 | 7.07 | -1.18% | 227,000 |
| Nov 5, 2025 | 7.50 | 7.65 | 7.50 | 7.64 | 7.16 | 1.46% | 296,700 |
| Nov 4, 2025 | 7.55 | 7.59 | 7.46 | 7.53 | 7.05 | -0.53% | 228,300 |
| Nov 3, 2025 | 7.58 | 7.70 | 7.57 | 7.57 | 7.09 | -0.92% | 259,400 |
| Oct 31, 2025 | 7.55 | 7.67 | 7.55 | 7.64 | 7.16 | 0.79% | 366,100 |
| Oct 30, 2025 | 7.38 | 7.60 | 7.38 | 7.58 | 7.10 | 0.93% | 257,800 |
| Oct 29, 2025 | 7.45 | 7.66 | 7.45 | 7.51 | 7.03 | 0.81% | 196,000 |
| Oct 28, 2025 | 7.50 | 7.58 | 7.37 | 7.45 | 6.98 | -1.32% | 358,600 |
| Oct 27, 2025 | 7.44 | 7.61 | 7.44 | 7.55 | 7.07 | 1.48% | 352,400 |
| Oct 24, 2025 | 7.30 | 7.47 | 7.23 | 7.44 | 6.97 | 2.06% | 335,000 |
| Oct 23, 2025 | 7.16 | 7.29 | 7.11 | 7.29 | 6.83 | 1.53% | 159,400 |
| Oct 22, 2025 | 7.23 | 7.23 | 7.09 | 7.18 | 6.72 | 0.56% | 352,500 |
| Oct 21, 2025 | 7.40 | 7.44 | 7.13 | 7.14 | 6.69 | -3.12% | 425,700 |
| Oct 20, 2025 | 7.01 | 7.37 | 7.01 | 7.37 | 6.90 | 3.95% | 279,000 |
| Oct 17, 2025 | 7.03 | 7.09 | 7.00 | 7.09 | 6.64 | 0.85% | 537,200 |
| Oct 16, 2025 | 7.06 | 7.18 | 7.02 | 7.03 | 6.58 | -0.28% | 783,600 |
| Oct 15, 2025 | 7.06 | 7.14 | 7.01 | 7.05 | 6.60 | -0.56% | 453,000 |
| Oct 14, 2025 | 7.05 | 7.12 | 6.98 | 7.09 | 6.64 | 0.57% | 129,600 |
| Oct 13, 2025 | 7.00 | 7.07 | 6.97 | 7.05 | 6.60 | 0.71% | 409,100 |
| Oct 10, 2025 | 7.07 | 7.11 | 6.96 | 7.00 | 6.56 | -0.85% | 180,500 |
| Oct 9, 2025 | 7.19 | 7.26 | 7.04 | 7.06 | 6.61 | -1.81% | 686,000 |
| Oct 8, 2025 | 7.00 | 7.19 | 6.96 | 7.19 | 6.73 | 2.71% | 270,800 |
| Oct 7, 2025 | 7.24 | 7.24 | 6.97 | 7.00 | 6.56 | -3.31% | 576,300 |
| Oct 6, 2025 | 7.34 | 7.34 | 7.14 | 7.24 | 6.78 | -0.82% | 253,500 |
| Oct 3, 2025 | 7.14 | 7.32 | 7.12 | 7.30 | 6.84 | 1.81% | 618,000 |
| Oct 2, 2025 | 7.36 | 7.36 | 7.09 | 7.17 | 6.72 | -2.71% | 3,983,700 |
| Oct 1, 2025 | 7.33 | 7.37 | 7.24 | 7.37 | 6.90 | 0.41% | 350,700 |
| Sep 30, 2025 | 7.30 | 7.34 | 7.16 | 7.34 | 6.87 | 1.10% | 428,300 |
| Sep 29, 2025 | 7.15 | 7.41 | 7.15 | 7.26 | 6.80 | 1.54% | 343,400 |
| Sep 26, 2025 | 7.15 | 7.26 | 7.05 | 7.15 | 6.70 | 1.85% | 280,600 |
| Sep 25, 2025 | 7.10 | 7.10 | 6.94 | 7.02 | 6.57 | -1.13% | 511,800 |