Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 4.930
-0.070 (-1.40%)
Sep 25, 2026, 5:00 PM GMT-3
Trisul Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.94 | 5.10 | 4.94 | 4.99 | - | -0.20% | 221,500 |
| 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% | 241,800 |
| 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 |
| Aug 24, 2026 | 4.51 | 4.68 | 4.50 | 4.56 | 4.56 | 0.22% | 545,100 |
| Aug 21, 2026 | 4.59 | 4.70 | 4.51 | 4.55 | 4.55 | 0.44% | 440,200 |
| Aug 20, 2026 | 4.52 | 4.58 | 4.46 | 4.53 | 4.53 | 0.22% | 443,500 |
| Aug 19, 2026 | 4.34 | 4.58 | 4.33 | 4.52 | 4.52 | 4.63% | 556,900 |
| Aug 18, 2026 | 4.46 | 4.50 | 4.22 | 4.32 | 4.32 | -3.14% | 343,100 |
| Aug 17, 2026 | 4.21 | 4.46 | 4.21 | 4.46 | 4.46 | 4.94% | 279,100 |
| Aug 14, 2026 | 4.21 | 4.39 | 4.02 | 4.25 | 4.25 | 1.92% | 543,300 |
| Aug 13, 2026 | 4.14 | 4.20 | 4.05 | 4.17 | 4.17 | 0.97% | 189,700 |
| Aug 12, 2026 | 4.05 | 4.13 | 3.98 | 4.13 | 4.13 | 1.98% | 189,400 |
| Aug 11, 2026 | 4.11 | 4.17 | 4.01 | 4.05 | 4.05 | -2.88% | 437,400 |
| Aug 10, 2026 | 4.14 | 4.17 | 4.08 | 4.17 | 4.17 | 1.21% | 138,300 |
| Aug 7, 2026 | 4.34 | 4.34 | 4.00 | 4.12 | 4.12 | -3.74% | 582,800 |
| Aug 6, 2026 | 4.36 | 4.36 | 4.23 | 4.28 | 4.28 | -1.83% | 131,900 |
| Aug 5, 2026 | 4.29 | 4.36 | 4.27 | 4.36 | 4.36 | 3.81% | 219,500 |
| Aug 4, 2026 | 4.27 | 4.35 | 4.19 | 4.20 | 4.20 | -1.41% | 214,000 |
| Aug 3, 2026 | 4.24 | 4.34 | 4.24 | 4.26 | 4.26 | - | 166,000 |
| Jul 31, 2026 | 4.33 | 4.34 | 4.20 | 4.26 | 4.26 | -0.93% | 214,600 |
| Jul 30, 2026 | 4.26 | 4.34 | 4.22 | 4.30 | 4.30 | 1.65% | 205,100 |
| Jul 29, 2026 | 4.34 | 4.34 | 4.17 | 4.23 | 4.23 | -2.08% | 285,600 |
| Jul 28, 2026 | 4.14 | 4.35 | 4.14 | 4.32 | 4.32 | 4.60% | 439,700 |
| Jul 27, 2026 | 4.11 | 4.19 | 4.10 | 4.13 | 4.13 | 0.49% | 123,900 |
| 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 |