Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.180 | 4.230 | 4.180 | 4.200 | 3.624 | 71,800 |
| 2024-05-22 | 4.140 | 4.180 | 4.140 | 4.160 | 3.590 | 22,700 |
| 2024-05-21 | 4.190 | 4.210 | 4.100 | 4.160 | 3.590 | 110,200 |
| 2024-05-20 | 4.020 | 4.210 | 4.020 | 4.120 | 3.555 | 110,800 |
| 2024-05-17 | 4.000 | 4.080 | 4.000 | 4.060 | 3.503 | 58,900 |
| 2024-05-16 | 3.900 | 4.020 | 3.900 | 3.970 | 3.426 | 189,300 |
| 2024-05-15 | 3.840 | 3.900 | 3.840 | 3.880 | 3.348 | 164,400 |
| 2024-05-14 | 3.840 | 3.880 | 3.820 | 3.860 | 3.331 | 65,200 |
| 2024-05-13 | 3.830 | 3.880 | 3.810 | 3.880 | 3.348 | 57,300 |
| 2024-05-10 | 3.880 | 3.880 | 3.830 | 3.830 | 3.305 | 53,600 |
| 2024-05-09 | 3.870 | 3.880 | 3.830 | 3.880 | 3.348 | 59,100 |
| 2024-05-08 | 3.860 | 3.900 | 3.840 | 3.850 | 3.322 | 27,900 |
| 2024-05-07 | 3.980 | 4.000 | 3.860 | 3.860 | 3.331 | 142,600 |
| 2024-05-06 | 3.870 | 3.990 | 3.850 | 3.990 | 3.443 | 41,200 |
| 2024-05-03 | 3.890 | 3.890 | 3.830 | 3.830 | 3.305 | 6,700 |
| 2024-05-02 | 3.820 | 3.880 | 3.820 | 3.850 | 3.322 | 22,300 |
| 2024-04-30 | 3.830 | 3.900 | 3.810 | 3.860 | 3.331 | 18,700 |
| 2024-04-29 | 3.880 | 3.920 | 3.820 | 3.820 | 3.296 | 17,500 |
| 2024-04-26 | 3.820 | 3.940 | 3.820 | 3.920 | 3.383 | 24,900 |
| 2024-04-25 | 3.870 | 3.930 | 3.810 | 3.810 | 3.288 | 13,700 |
| 2024-04-24 | 3.880 | 3.920 | 3.830 | 3.880 | 3.348 | 19,500 |
| 2024-04-23 | 3.840 | 3.870 | 3.810 | 3.870 | 3.340 | 19,900 |
| 2024-04-22 | 3.850 | 3.880 | 3.810 | 3.880 | 3.348 | 17,600 |
| 2024-04-19 | 3.800 | 3.890 | 3.770 | 3.890 | 3.357 | 20,300 |
| 2024-04-18 | 3.840 | 3.850 | 3.780 | 3.800 | 3.279 | 13,400 |
| 2024-04-17 | 3.850 | 3.850 | 3.780 | 3.840 | 3.314 | 27,300 |
| 2024-04-16 | 3.840 | 3.850 | 3.740 | 3.840 | 3.314 | 37,100 |
| 2024-04-15 | 3.900 | 3.900 | 3.800 | 3.880 | 3.348 | 49,900 |
| 2024-04-12 | 3.880 | 3.900 | 3.850 | 3.900 | 3.365 | 9,800 |
| 2024-04-11 | 3.880 | 3.920 | 3.860 | 3.920 | 3.383 | 12,700 |
| 2024-04-10 | 3.910 | 3.990 | 3.880 | 3.880 | 3.348 | 76,900 |
| 2024-04-09 | 3.900 | 3.980 | 3.890 | 3.910 | 3.374 | 18,200 |
| 2024-04-08 | 3.880 | 3.950 | 3.870 | 3.920 | 3.383 | 24,200 |
| 2024-04-05 | 3.910 | 3.960 | 3.850 | 3.900 | 3.365 | 16,700 |
| 2024-04-04 | 3.880 | 3.910 | 3.830 | 3.910 | 3.374 | 34,200 |
| 2024-04-03 | 3.890 | 3.910 | 3.850 | 3.910 | 3.374 | 19,500 |
| 2024-04-02 | 3.970 | 3.970 | 3.890 | 3.920 | 3.383 | 16,800 |
| 2024-04-01 | 3.980 | 3.990 | 3.920 | 3.950 | 3.409 | 35,100 |
| 2024-03-28 | 3.880 | 3.990 | 3.870 | 3.990 | 3.443 | 58,700 |
| 2024-03-27 | 3.870 | 3.980 | 3.870 | 3.880 | 3.348 | 42,000 |
| 2024-03-26 | 3.930 | 3.930 | 3.850 | 3.920 | 3.383 | 58,700 |
| 2024-03-25 | 3.930 | 3.930 | 3.840 | 3.900 | 3.365 | 33,200 |
| 2024-03-22 | 3.860 | 4.030 | 3.850 | 3.900 | 3.365 | 271,100 |
| 2024-03-21 | 3.770 | 3.800 | 3.720 | 3.800 | 3.279 | 31,200 |
| 2024-03-20 | 3.750 | 3.800 | 3.700 | 3.800 | 3.279 | 33,300 |
| 2024-03-19 | 3.790 | 3.800 | 3.700 | 3.790 | 3.270 | 60,900 |
| 2024-03-18 | 3.780 | 3.820 | 3.760 | 3.820 | 3.296 | 26,600 |
| 2024-03-15 | 3.800 | 3.840 | 3.790 | 3.840 | 3.314 | 27,000 |
| 2024-03-14 | 3.850 | 3.890 | 3.790 | 3.820 | 3.296 | 80,300 |
| 2024-03-13 | 3.910 | 3.920 | 3.790 | 3.920 | 3.383 | 79,400 |
| 2024-03-12 | 3.870 | 3.940 | 3.800 | 3.870 | 3.340 | 82,200 |
| 2024-03-11 | 3.940 | 3.990 | 3.800 | 3.860 | 3.331 | 61,700 |
| 2024-03-08 | 3.910 | 3.920 | 3.790 | 3.880 | 3.348 | 46,400 |
| 2024-03-07 | 3.890 | 3.950 | 3.770 | 3.900 | 3.365 | 90,700 |
| 2024-03-06 | 3.860 | 3.940 | 3.800 | 3.890 | 3.357 | 41,200 |
| 2024-03-05 | 3.990 | 3.990 | 3.800 | 3.900 | 3.365 | 57,900 |
| 2024-03-04 | 3.990 | 4.040 | 3.910 | 3.980 | 3.434 | 27,600 |
| 2024-03-01 | 3.950 | 4.000 | 3.880 | 3.990 | 3.443 | 33,700 |
| 2024-02-29 | 3.950 | 3.950 | 3.850 | 3.950 | 3.409 | 39,800 |
| 2024-02-28 | 3.930 | 3.940 | 3.800 | 3.940 | 3.400 | 75,700 |
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.