Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 7.46
+0.18 (2.47%)
Sep 17, 2025, 5:07 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.21 | 7.50 | 7.16 | 7.46 | 7.46 | 2.47% | 220,500 |
| Sep 16, 2025 | 7.36 | 7.45 | 7.24 | 7.28 | 7.28 | -0.95% | 337,500 |
| Sep 15, 2025 | 7.16 | 7.35 | 7.10 | 7.35 | 7.35 | 4.26% | 828,700 |
| Sep 12, 2025 | 6.99 | 7.15 | 6.94 | 7.05 | 7.05 | 1.15% | 472,300 |
| Sep 11, 2025 | 6.74 | 7.02 | 6.67 | 6.97 | 6.97 | 4.81% | 732,100 |
| Sep 10, 2025 | 6.67 | 6.67 | 6.56 | 6.65 | 6.65 | - | 261,500 |
| Sep 9, 2025 | 6.62 | 6.73 | 6.57 | 6.65 | 6.65 | 1.53% | 354,300 |
| Sep 8, 2025 | 6.70 | 6.70 | 6.51 | 6.55 | 6.55 | -1.80% | 316,500 |
| Sep 5, 2025 | 6.55 | 6.73 | 6.55 | 6.67 | 6.67 | 1.99% | 427,500 |
| Sep 4, 2025 | 6.32 | 6.55 | 6.30 | 6.54 | 6.54 | 3.48% | 353,400 |
| Sep 3, 2025 | 6.35 | 6.42 | 6.25 | 6.32 | 6.32 | - | 326,600 |
| Sep 2, 2025 | 6.45 | 6.45 | 6.22 | 6.32 | 6.32 | -1.25% | 711,300 |
| Sep 1, 2025 | 6.50 | 6.57 | 6.40 | 6.40 | 6.40 | -0.78% | 202,400 |
| Aug 29, 2025 | 6.67 | 6.70 | 6.45 | 6.45 | 6.45 | -2.42% | 291,100 |
| 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 |