Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 4.130
+0.020 (0.49%)
Jul 27, 2026, 5:04 PM GMT-3
Trisul Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.19 | 4.19 | 3.99 | 4.11 | 4.11 | -2.14% | 376,600 |
| Jul 23, 2026 | 4.18 | 4.22 | 4.12 | 4.20 | 4.20 | 1.94% | 1,093,700 |
| Jul 22, 2026 | 4.08 | 4.18 | 4.02 | 4.12 | 4.12 | 2.49% | 195,700 |
| Jul 21, 2026 | 4.09 | 4.09 | 4.00 | 4.02 | 4.02 | -0.74% | 188,600 |
| Jul 20, 2026 | 4.10 | 4.11 | 4.04 | 4.05 | 4.05 | -0.74% | 314,600 |
| Jul 17, 2026 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | -0.24% | 167,200 |
| Jul 16, 2026 | 4.05 | 4.11 | 4.01 | 4.09 | 4.09 | 1.24% | 183,900 |
| Jul 15, 2026 | 4.17 | 4.23 | 4.04 | 4.04 | 4.04 | -3.58% | 421,800 |
| Jul 14, 2026 | 4.28 | 4.36 | 4.18 | 4.19 | 4.19 | -2.78% | 644,200 |
| Jul 13, 2026 | 4.47 | 4.60 | 4.27 | 4.31 | 4.31 | -3.58% | 233,400 |
| Jul 10, 2026 | 4.30 | 4.48 | 4.30 | 4.47 | 4.47 | 6.43% | 1,657,400 |
| Jul 9, 2026 | 4.33 | 4.33 | 4.14 | 4.20 | 4.20 | -3.00% | 656,400 |
| Jul 8, 2026 | 4.27 | 4.35 | 4.23 | 4.33 | 4.33 | -0.46% | 437,300 |
| Jul 7, 2026 | 4.29 | 4.37 | 4.27 | 4.35 | 4.35 | 1.87% | 280,100 |
| Jul 6, 2026 | 4.30 | 4.33 | 4.24 | 4.27 | 4.27 | -1.39% | 151,200 |
| Jul 3, 2026 | 4.27 | 4.37 | 4.20 | 4.33 | 4.33 | 2.85% | 154,500 |
| Jul 2, 2026 | 4.18 | 4.30 | 4.17 | 4.21 | 4.21 | 1.69% | 281,300 |
| Jul 1, 2026 | 4.25 | 4.47 | 4.14 | 4.14 | 4.14 | -3.27% | 874,900 |
| Jun 30, 2026 | 4.36 | 4.36 | 4.21 | 4.28 | 4.28 | -0.93% | 88,400 |
| Jun 29, 2026 | 4.35 | 4.36 | 4.27 | 4.32 | 4.32 | -0.92% | 167,400 |
| Jun 26, 2026 | 4.21 | 4.36 | 4.15 | 4.36 | 4.36 | 3.56% | 276,700 |
| Jun 25, 2026 | 4.19 | 4.22 | 4.13 | 4.21 | 4.21 | 1.94% | 251,800 |
| Jun 24, 2026 | 3.95 | 4.15 | 3.95 | 4.13 | 4.13 | 3.25% | 317,300 |
| Jun 23, 2026 | 4.06 | 4.08 | 3.99 | 4.00 | 4.00 | -0.74% | 102,800 |
| Jun 22, 2026 | 4.13 | 4.13 | 4.03 | 4.03 | 4.03 | -1.95% | 246,000 |
| Jun 19, 2026 | 3.97 | 4.11 | 3.96 | 4.11 | 4.11 | 4.31% | 224,100 |
| Jun 18, 2026 | 4.03 | 4.03 | 3.90 | 3.94 | 3.94 | -0.51% | 342,000 |
| Jun 17, 2026 | 4.07 | 4.20 | 3.95 | 3.96 | 3.96 | -2.22% | 338,300 |
| Jun 16, 2026 | 4.02 | 4.11 | 3.91 | 4.05 | 4.05 | 0.75% | 460,700 |
| Jun 15, 2026 | 4.06 | 4.16 | 3.98 | 4.02 | 4.02 | 1.01% | 225,300 |
| Jun 12, 2026 | 4.03 | 4.08 | 3.98 | 3.98 | 3.98 | 0.51% | 197,500 |
| Jun 11, 2026 | 3.92 | 4.03 | 3.85 | 3.96 | 3.96 | 2.59% | 439,000 |
| Jun 10, 2026 | 4.01 | 4.02 | 3.86 | 3.86 | 3.86 | -3.50% | 229,900 |
| Jun 9, 2026 | 4.07 | 4.12 | 4.00 | 4.00 | 4.00 | -0.99% | 266,500 |
| Jun 8, 2026 | 4.07 | 4.17 | 4.00 | 4.04 | 4.04 | -0.74% | 392,300 |
| Jun 5, 2026 | 4.13 | 4.13 | 4.05 | 4.07 | 4.07 | -0.97% | 338,600 |
| Jun 3, 2026 | 4.25 | 4.29 | 4.08 | 4.11 | 4.11 | -5.08% | 508,900 |
| Jun 2, 2026 | 4.35 | 4.40 | 4.31 | 4.33 | 4.33 | -0.46% | 186,000 |
| Jun 1, 2026 | 4.40 | 4.40 | 4.25 | 4.35 | 4.35 | - | 286,700 |
| May 29, 2026 | 4.32 | 4.38 | 4.29 | 4.35 | 4.35 | 0.69% | 294,400 |
| May 28, 2026 | 4.37 | 4.44 | 4.32 | 4.32 | 4.32 | -0.92% | 167,200 |
| May 27, 2026 | 4.54 | 4.55 | 4.36 | 4.36 | 4.36 | -2.46% | 203,200 |
| May 26, 2026 | 4.51 | 4.56 | 4.39 | 4.47 | 4.47 | -0.89% | 260,600 |
| 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 |