Trisul S.A. (BVMF:TRIS3)
Brazil · Delayed Price · Currency is BRL 4.630
-0.110 (-2.32%)
May 5, 2026, 5:07 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 216,100 |
| 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% | 693,200 |
| 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% | 422,300 |
| 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 |
| Mar 11, 2026 | 6.91 | 7.01 | 6.76 | 6.80 | 6.80 | -1.45% | 209,300 |
| Mar 10, 2026 | 6.77 | 7.01 | 6.60 | 6.90 | 6.90 | 1.47% | 673,500 |
| Mar 9, 2026 | 6.72 | 6.80 | 6.40 | 6.80 | 6.80 | 0.29% | 911,300 |
| Mar 6, 2026 | 7.11 | 7.11 | 6.73 | 6.78 | 6.78 | -4.64% | 706,100 |
| Mar 5, 2026 | 7.20 | 7.20 | 6.90 | 7.11 | 7.11 | -1.39% | 343,900 |
| Mar 4, 2026 | 7.15 | 7.37 | 7.15 | 7.21 | 7.21 | 0.98% | 304,500 |
| Mar 3, 2026 | 7.17 | 7.29 | 7.00 | 7.14 | 7.14 | -3.12% | 502,500 |
| Mar 2, 2026 | 7.30 | 7.48 | 7.17 | 7.37 | 7.37 | -0.94% | 1,060,800 |
| Feb 27, 2026 | 7.41 | 7.53 | 7.36 | 7.44 | 7.44 | -0.80% | 297,400 |
| Feb 26, 2026 | 7.47 | 7.62 | 7.43 | 7.50 | 7.50 | -0.79% | 166,600 |
| Feb 25, 2026 | 7.42 | 7.64 | 7.42 | 7.56 | 7.56 | 0.80% | 269,200 |
| Feb 24, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.49% | 246,500 |
| Feb 23, 2026 | 7.38 | 7.40 | 7.23 | 7.39 | 7.39 | -0.27% | 221,300 |
| Feb 20, 2026 | 7.20 | 7.41 | 7.16 | 7.41 | 7.41 | 1.51% | 151,400 |