Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 6.66
+0.21 (3.26%)
Aug 28, 2025, 4:45 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6.45 | 6.73 | 6.35 | 6.61 | 6.61 | 2.48% | 393,900 |
| Aug 27, 2025 | 6.37 | 6.54 | 6.33 | 6.45 | 6.45 | 1.57% | 381,900 |
| Aug 26, 2025 | 6.34 | 6.53 | 6.34 | 6.35 | 6.35 | -0.94% | 234,200 |
| Aug 25, 2025 | 6.38 | 6.50 | 6.35 | 6.41 | 6.41 | 0.47% | 232,000 |
| Aug 22, 2025 | 6.40 | 6.46 | 6.24 | 6.38 | 6.38 | 1.27% | 305,900 |
| Aug 21, 2025 | 6.39 | 6.44 | 6.24 | 6.30 | 6.30 | -2.17% | 379,600 |
| Aug 20, 2025 | 6.38 | 6.48 | 6.35 | 6.44 | 6.44 | 0.78% | 238,400 |
| Aug 19, 2025 | 6.50 | 6.51 | 6.32 | 6.39 | 6.39 | -2.29% | 427,900 |
| Aug 18, 2025 | 6.47 | 6.70 | 6.45 | 6.54 | 6.54 | 0.15% | 311,000 |
| Aug 15, 2025 | 6.67 | 6.75 | 6.50 | 6.53 | 6.53 | 0.31% | 360,200 |
| Aug 14, 2025 | 6.58 | 6.68 | 6.31 | 6.51 | 6.51 | 0.46% | 459,900 |
| Aug 13, 2025 | 6.52 | 6.60 | 6.45 | 6.48 | 6.48 | -1.82% | 327,900 |
| Aug 12, 2025 | 6.41 | 6.67 | 6.33 | 6.60 | 6.60 | 3.12% | 382,500 |
| Aug 11, 2025 | 6.20 | 6.42 | 6.20 | 6.40 | 6.40 | 2.73% | 214,100 |
| Aug 8, 2025 | 6.30 | 6.48 | 6.15 | 6.23 | 6.23 | -2.66% | 635,600 |
| Aug 7, 2025 | 6.28 | 6.48 | 6.26 | 6.40 | 6.40 | 0.63% | 334,900 |
| Aug 6, 2025 | 6.19 | 6.41 | 6.14 | 6.36 | 6.36 | 3.75% | 228,100 |
| Aug 5, 2025 | 6.20 | 6.27 | 6.13 | 6.13 | 6.13 | -2.23% | 196,300 |
| Aug 4, 2025 | 6.43 | 6.43 | 6.19 | 6.27 | 6.27 | -2.03% | 234,300 |
| 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 |