Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 4.460
-0.050 (-1.11%)
May 26, 2026, 4:48 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.35 | 4.52 | 4.35 | 4.51 | 4.51 | 3.44% | 305,400 |
| May 22, 2026 | 4.46 | 4.46 | 4.33 | 4.36 | 4.36 | -2.24% | 340,100 |
| May 21, 2026 | 4.37 | 4.49 | 4.25 | 4.46 | 4.46 | 1.13% | 450,500 |
| May 20, 2026 | 4.13 | 4.43 | 4.13 | 4.41 | 4.41 | 7.56% | 801,900 |
| May 19, 2026 | 4.08 | 4.14 | 4.02 | 4.10 | 4.10 | -0.49% | 466,400 |
| May 18, 2026 | 4.15 | 4.27 | 4.08 | 4.12 | 4.12 | -1.20% | 526,300 |
| May 15, 2026 | 4.48 | 4.49 | 4.17 | 4.17 | 4.17 | -9.35% | 1,251,000 |
| May 14, 2026 | 4.49 | 4.73 | 4.48 | 4.60 | 4.60 | 2.91% | 905,800 |
| May 13, 2026 | 4.58 | 4.62 | 4.42 | 4.47 | 4.47 | -2.40% | 315,700 |
| May 12, 2026 | 4.53 | 4.58 | 4.49 | 4.58 | 4.58 | 1.55% | 308,600 |
| May 11, 2026 | 4.65 | 4.68 | 4.50 | 4.51 | 4.51 | -3.22% | 351,400 |
| May 8, 2026 | 4.82 | 4.84 | 4.64 | 4.66 | 4.66 | -0.21% | 221,500 |
| May 7, 2026 | 4.84 | 4.84 | 4.63 | 4.67 | 4.67 | -2.30% | 334,100 |
| May 6, 2026 | 4.71 | 4.84 | 4.71 | 4.78 | 4.78 | 3.24% | 438,100 |
| May 5, 2026 | 4.74 | 4.84 | 4.63 | 4.63 | 4.63 | -2.32% | 389,400 |
| May 4, 2026 | 4.87 | 4.93 | 4.68 | 4.74 | 4.74 | -2.67% | 995,300 |
| Apr 30, 2026 | 4.85 | 4.93 | 4.80 | 4.87 | 4.87 | 1.46% | 376,800 |
| Apr 29, 2026 | 4.97 | 4.97 | 4.78 | 4.80 | 4.80 | -3.42% | 352,000 |
| Apr 28, 2026 | 4.98 | 4.99 | 4.83 | 4.97 | 4.97 | -0.60% | 459,900 |
| Apr 27, 2026 | 5.31 | 5.34 | 5.00 | 5.00 | 5.00 | -5.66% | 582,600 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 245,300 |
| Apr 23, 2026 | 5.56 | 5.62 | 5.40 | 5.45 | 5.45 | -2.33% | 279,000 |
| Apr 22, 2026 | 5.65 | 5.68 | 5.58 | 5.58 | 5.58 | -1.76% | 214,700 |
| Apr 20, 2026 | 5.75 | 5.75 | 5.64 | 5.68 | 5.68 | -1.22% | 207,000 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.68 | 5.75 | 5.75 | 2.31% | 407,900 |
| Apr 16, 2026 | 5.72 | 5.84 | 5.62 | 5.62 | 5.62 | -1.58% | 198,200 |
| Apr 15, 2026 | 5.87 | 5.87 | 5.69 | 5.71 | 5.71 | -2.73% | 324,700 |
| Apr 14, 2026 | 5.89 | 5.96 | 5.80 | 5.87 | 5.87 | -0.34% | 215,500 |
| Apr 13, 2026 | 5.80 | 5.96 | 5.71 | 5.89 | 5.89 | 1.38% | 329,200 |
| Apr 10, 2026 | 5.89 | 5.95 | 5.75 | 5.81 | 5.81 | -1.19% | 193,200 |
| Apr 9, 2026 | 5.93 | 5.93 | 5.77 | 5.88 | 5.88 | - | 334,000 |
| Apr 8, 2026 | 5.95 | 5.99 | 5.75 | 5.88 | 5.88 | 4.81% | 1,490,200 |
| Apr 7, 2026 | 5.73 | 5.75 | 5.53 | 5.61 | 5.61 | -2.77% | 361,700 |
| Apr 6, 2026 | 5.84 | 5.86 | 5.68 | 5.77 | 5.77 | -1.03% | 271,300 |
| Apr 2, 2026 | 5.72 | 5.88 | 5.65 | 5.83 | 5.83 | -0.85% | 148,900 |
| Apr 1, 2026 | 5.85 | 5.97 | 5.80 | 5.88 | 5.88 | 1.91% | 1,247,600 |
| Mar 31, 2026 | 5.55 | 5.78 | 5.53 | 5.77 | 5.77 | 4.15% | 804,300 |
| Mar 30, 2026 | 5.59 | 5.66 | 5.51 | 5.54 | 5.54 | -0.18% | 206,500 |
| Mar 27, 2026 | 5.65 | 5.68 | 5.54 | 5.55 | 5.55 | -2.12% | 211,100 |
| Mar 26, 2026 | 5.81 | 5.88 | 5.64 | 5.67 | 5.67 | -3.74% | 321,500 |
| Mar 25, 2026 | 5.66 | 5.98 | 5.66 | 5.89 | 5.89 | 3.70% | 569,000 |
| 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% | 693,000 |
| 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% | 421,800 |
| 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 |