Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.240 | 4.430 | 4.170 | 4.230 | 3.650 | 66,900 |
| 2024-08-15 | 4.410 | 4.490 | 4.190 | 4.240 | 3.659 | 176,000 |
| 2024-08-14 | 4.710 | 4.750 | 4.300 | 4.300 | 3.711 | 65,700 |
| 2024-08-13 | 4.590 | 4.740 | 4.260 | 4.650 | 4.013 | 237,800 |
| 2024-08-12 | 4.050 | 4.790 | 4.000 | 4.500 | 3.883 | 273,500 |
| 2024-08-09 | 3.930 | 4.150 | 3.930 | 4.040 | 3.486 | 102,900 |
| 2024-08-08 | 3.760 | 3.900 | 3.700 | 3.720 | 3.210 | 82,400 |
| 2024-08-07 | 3.650 | 3.750 | 3.640 | 3.750 | 3.236 | 10,900 |
| 2024-08-06 | 3.630 | 3.680 | 3.610 | 3.630 | 3.132 | 5,700 |
| 2024-08-05 | 3.680 | 3.690 | 3.590 | 3.650 | 3.150 | 42,000 |
| 2024-08-02 | 3.680 | 3.720 | 3.680 | 3.710 | 3.201 | 5,100 |
| 2024-08-01 | 3.710 | 3.710 | 3.690 | 3.690 | 3.184 | 6,000 |
| 2024-07-31 | 3.700 | 3.750 | 3.690 | 3.690 | 3.184 | 11,100 |
| 2024-07-30 | 3.720 | 3.720 | 3.670 | 3.670 | 3.167 | 10,500 |
| 2024-07-29 | 3.770 | 3.770 | 3.700 | 3.700 | 3.193 | 9,300 |
| 2024-07-26 | 3.730 | 3.780 | 3.730 | 3.740 | 3.227 | 23,200 |
| 2024-07-25 | 3.750 | 3.770 | 3.730 | 3.730 | 3.219 | 19,000 |
| 2024-07-24 | 3.780 | 3.800 | 3.760 | 3.770 | 3.253 | 14,400 |
| 2024-07-23 | 3.810 | 3.850 | 3.790 | 3.810 | 3.288 | 21,000 |
| 2024-07-22 | 3.800 | 3.880 | 3.780 | 3.800 | 3.279 | 10,200 |
| 2024-07-19 | 3.800 | 3.870 | 3.780 | 3.780 | 3.262 | 15,000 |
| 2024-07-18 | 3.870 | 3.870 | 3.770 | 3.770 | 3.253 | 12,600 |
| 2024-07-17 | 3.920 | 3.920 | 3.850 | 3.870 | 3.340 | 5,300 |
| 2024-07-16 | 3.900 | 3.910 | 3.880 | 3.900 | 3.365 | 4,300 |
| 2024-07-15 | 3.840 | 3.950 | 3.830 | 3.950 | 3.409 | 25,800 |
| 2024-07-12 | 3.820 | 3.870 | 3.820 | 3.850 | 3.322 | 8,200 |
| 2024-07-11 | 3.840 | 3.860 | 3.750 | 3.860 | 3.331 | 25,500 |
| 2024-07-10 | 3.830 | 3.870 | 3.810 | 3.810 | 3.288 | 16,900 |
| 2024-07-09 | 3.770 | 3.830 | 3.760 | 3.830 | 3.305 | 13,300 |
| 2024-07-08 | 3.880 | 3.880 | 3.750 | 3.750 | 3.236 | 84,200 |
| 2024-07-05 | 3.880 | 3.970 | 3.850 | 3.850 | 3.322 | 44,400 |
| 2024-07-04 | 3.850 | 3.970 | 3.850 | 3.870 | 3.340 | 59,600 |
| 2024-07-03 | 3.890 | 3.990 | 3.780 | 3.850 | 3.322 | 105,200 |
| 2024-07-02 | 4.040 | 4.060 | 3.850 | 3.880 | 3.348 | 146,900 |
| 2024-07-01 | 3.820 | 4.120 | 3.750 | 4.010 | 3.460 | 127,000 |
| 2024-06-28 | 3.790 | 3.790 | 3.710 | 3.710 | 3.201 | 18,600 |
| 2024-06-27 | 3.760 | 3.820 | 3.750 | 3.780 | 3.262 | 11,300 |
| 2024-06-26 | 3.830 | 3.830 | 3.740 | 3.750 | 3.236 | 7,400 |
| 2024-06-25 | 3.720 | 3.990 | 3.710 | 3.780 | 3.262 | 84,500 |
| 2024-06-24 | 3.680 | 3.720 | 3.650 | 3.720 | 3.210 | 10,600 |
| 2024-06-21 | 3.760 | 3.760 | 3.680 | 3.680 | 3.176 | 14,800 |
| 2024-06-20 | 3.870 | 3.880 | 3.680 | 3.680 | 3.176 | 35,900 |
| 2024-06-19 | 3.920 | 3.920 | 3.800 | 3.800 | 3.279 | 8,300 |
| 2024-06-18 | 3.800 | 3.980 | 3.600 | 3.920 | 3.383 | 111,600 |
| 2024-06-17 | 3.860 | 3.870 | 3.720 | 3.800 | 3.279 | 179,500 |
| 2024-06-14 | 3.960 | 3.990 | 3.870 | 3.870 | 3.340 | 30,300 |
| 2024-06-13 | 3.910 | 4.020 | 3.910 | 3.990 | 3.443 | 26,200 |
| 2024-06-12 | 4.100 | 4.100 | 3.910 | 3.910 | 3.374 | 47,300 |
| 2024-06-11 | 4.020 | 4.100 | 3.900 | 4.020 | 3.469 | 36,900 |
| 2024-06-10 | 4.210 | 4.210 | 4.090 | 4.090 | 3.529 | 41,900 |
| 2024-06-07 | 4.200 | 4.210 | 4.180 | 4.200 | 3.624 | 7,400 |
| 2024-06-06 | 4.220 | 4.300 | 4.200 | 4.200 | 3.624 | 31,100 |
| 2024-06-05 | 4.240 | 4.260 | 4.220 | 4.220 | 3.642 | 10,300 |
| 2024-06-04 | 4.300 | 4.300 | 4.220 | 4.270 | 3.685 | 17,600 |
| 2024-06-03 | 4.170 | 4.300 | 4.120 | 4.300 | 3.711 | 48,700 |
| 2024-05-31 | 4.190 | 4.260 | 4.030 | 4.240 | 3.659 | 88,600 |
| 2024-05-29 | 4.350 | 4.350 | 4.160 | 4.200 | 3.624 | 31,500 |
| 2024-05-28 | 4.440 | 4.460 | 4.300 | 4.300 | 3.711 | 41,400 |
| 2024-05-27 | 4.200 | 4.430 | 4.120 | 4.410 | 3.805 | 166,700 |
| 2024-05-24 | 4.210 | 4.220 | 4.130 | 4.130 | 3.564 | 29,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 0.5489 BRL |
| 2024-12-16 | 0.2305 BRL |
| 2022-04-29 | 0.0187 BRL |
| 2021-04-30 | 0.0412 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.