Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 4.170
-0.060 (-1.42%)
Nov 5, 2026, 5:34 PM GMT-3
Trisul Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 4.40 | 4.40 | 4.16 | 4.17 | 4.17 | -1.42% | 215,200 |
| Nov 4, 2026 | 4.11 | 4.30 | 4.11 | 4.23 | 4.23 | 2.92% | 333,100 |
| Nov 3, 2026 | 4.17 | 4.17 | 4.03 | 4.11 | 4.11 | -1.20% | 344,400 |
| Oct 30, 2026 | 4.14 | 4.20 | 4.04 | 4.16 | 4.16 | -1.42% | 688,900 |
| Oct 29, 2026 | 4.34 | 4.42 | 4.14 | 4.22 | 4.22 | -3.87% | 797,400 |
| Oct 28, 2026 | 4.67 | 4.67 | 4.24 | 4.39 | 4.39 | -3.73% | 573,500 |
| Oct 27, 2026 | 4.81 | 4.91 | 4.56 | 4.56 | 4.56 | -4.00% | 826,300 |
| Oct 26, 2026 | 5.52 | 5.59 | 4.74 | 4.75 | 4.75 | -32.14% | 1,793,500 |
| Oct 23, 2026 | 6.73 | 7.00 | 6.60 | 7.00 | 7.00 | 4.01% | 378,500 |
| Oct 22, 2026 | 6.82 | 6.82 | 6.62 | 6.73 | 6.73 | -1.32% | 481,200 |
| Oct 21, 2026 | 6.75 | 6.95 | 6.71 | 6.82 | 6.82 | -0.15% | 233,200 |
| Oct 20, 2026 | 6.51 | 6.84 | 6.51 | 6.83 | 6.83 | 5.40% | 385,800 |
| Oct 19, 2026 | 6.45 | 6.65 | 6.32 | 6.48 | 6.48 | 2.21% | 386,600 |
| Oct 16, 2026 | 6.25 | 6.43 | 6.24 | 6.34 | 6.34 | 0.48% | 396,000 |
| Oct 15, 2026 | 6.32 | 6.54 | 6.23 | 6.31 | 6.31 | -1.71% | 419,000 |
| Oct 14, 2026 | 6.66 | 6.66 | 6.32 | 6.42 | 6.42 | -3.75% | 552,300 |
| Oct 13, 2026 | 6.86 | 6.86 | 6.56 | 6.67 | 6.67 | -3.05% | 598,700 |
| Oct 9, 2026 | 6.46 | 6.88 | 6.45 | 6.88 | 6.88 | 6.50% | 702,700 |
| Oct 8, 2026 | 6.13 | 6.46 | 6.13 | 6.46 | 6.46 | 3.86% | 652,300 |
| Oct 7, 2026 | 6.10 | 6.32 | 6.05 | 6.22 | 6.22 | 1.47% | 467,000 |
| Oct 6, 2026 | 5.91 | 6.16 | 5.90 | 6.13 | 6.13 | 3.72% | 520,100 |
| Oct 5, 2026 | 5.67 | 6.10 | 5.64 | 5.91 | 5.91 | 10.47% | 1,740,500 |
| Oct 2, 2026 | 5.10 | 5.35 | 5.05 | 5.35 | 5.35 | 4.90% | 676,200 |
| Oct 1, 2026 | 5.01 | 5.10 | 4.98 | 5.10 | 5.10 | 1.80% | 177,900 |
| Sep 30, 2026 | 5.00 | 5.09 | 4.93 | 5.01 | 5.01 | 1.21% | 402,000 |
| Sep 29, 2026 | 4.83 | 5.00 | 4.83 | 4.95 | 4.95 | 1.64% | 131,100 |
| Sep 28, 2026 | 4.91 | 4.92 | 4.78 | 4.87 | 4.87 | -1.22% | 338,900 |
| Sep 25, 2026 | 4.94 | 5.10 | 4.93 | 4.93 | 4.93 | -1.40% | 231,800 |
| Sep 24, 2026 | 5.04 | 5.06 | 4.88 | 5.00 | 5.00 | -0.79% | 297,100 |
| Sep 23, 2026 | 5.05 | 5.16 | 4.97 | 5.04 | 5.04 | -0.20% | 393,700 |
| Sep 22, 2026 | 5.04 | 5.05 | 4.94 | 5.05 | 5.05 | 1.00% | 149,100 |
| Sep 21, 2026 | 4.90 | 5.07 | 4.90 | 5.00 | 5.00 | 1.83% | 153,900 |
| Sep 18, 2026 | 4.81 | 4.91 | 4.79 | 4.91 | 4.91 | - | 325,300 |
| Sep 17, 2026 | 5.10 | 5.13 | 4.85 | 4.91 | 4.91 | -2.19% | 247,900 |
| Sep 16, 2026 | 4.96 | 5.05 | 4.89 | 5.02 | 5.02 | 1.83% | 231,800 |
| Sep 15, 2026 | 4.95 | 5.00 | 4.88 | 4.93 | 4.93 | -0.60% | 246,200 |
| Sep 14, 2026 | 4.88 | 4.96 | 4.74 | 4.96 | 4.96 | 0.61% | 257,200 |
| Sep 11, 2026 | 5.07 | 5.07 | 4.86 | 4.93 | 4.93 | -1.60% | 204,800 |
| Sep 10, 2026 | 4.92 | 5.09 | 4.83 | 5.01 | 5.01 | 1.83% | 428,200 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.85 | 4.92 | 4.92 | -1.80% | 175,900 |
| Sep 8, 2026 | 5.00 | 5.08 | 4.94 | 5.01 | 5.01 | 0.80% | 157,600 |
| Sep 4, 2026 | 4.86 | 4.99 | 4.80 | 4.97 | 4.97 | 0.20% | 403,900 |
| Sep 3, 2026 | 4.98 | 5.08 | 4.86 | 4.96 | 4.96 | 0.20% | 241,700 |
| Sep 2, 2026 | 4.80 | 5.02 | 4.80 | 4.95 | 4.95 | 3.13% | 364,500 |
| Sep 1, 2026 | 4.82 | 4.93 | 4.70 | 4.80 | 4.80 | -0.21% | 314,900 |
| Aug 31, 2026 | 4.76 | 4.81 | 4.57 | 4.81 | 4.81 | 2.34% | 256,000 |
| Aug 28, 2026 | 4.72 | 4.74 | 4.62 | 4.70 | 4.70 | -0.21% | 268,000 |
| Aug 27, 2026 | 4.69 | 4.79 | 4.68 | 4.71 | 4.71 | -0.21% | 183,400 |
| Aug 26, 2026 | 4.75 | 4.83 | 4.69 | 4.72 | 4.72 | -0.63% | 248,800 |
| Aug 25, 2026 | 4.56 | 4.76 | 4.54 | 4.75 | 4.75 | 4.17% | 234,600 |