Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.790 | 3.950 | 3.790 | 3.880 | 3.348 | 49,700 |
| 2024-02-26 | 3.760 | 3.800 | 3.750 | 3.800 | 3.279 | 40,700 |
| 2024-02-23 | 3.720 | 3.770 | 3.700 | 3.770 | 3.253 | 107,600 |
| 2024-02-22 | 3.730 | 3.770 | 3.700 | 3.710 | 3.201 | 35,800 |
| 2024-02-21 | 3.780 | 3.780 | 3.670 | 3.720 | 3.210 | 32,900 |
| 2024-02-20 | 3.720 | 3.790 | 3.670 | 3.720 | 3.210 | 92,100 |
| 2024-02-19 | 3.700 | 3.730 | 3.670 | 3.720 | 3.210 | 35,500 |
| 2024-02-16 | 3.740 | 3.780 | 3.610 | 3.750 | 3.236 | 60,100 |
| 2024-02-15 | 3.980 | 3.980 | 3.700 | 3.700 | 3.193 | 105,100 |
| 2024-02-14 | 3.890 | 3.980 | 3.840 | 3.980 | 3.434 | 39,700 |
| 2024-02-09 | 3.880 | 3.880 | 3.800 | 3.880 | 3.348 | 51,200 |
| 2024-02-08 | 3.890 | 3.900 | 3.810 | 3.900 | 3.365 | 46,600 |
| 2024-02-07 | 3.930 | 3.940 | 3.890 | 3.920 | 3.383 | 11,700 |
| 2024-02-06 | 3.940 | 3.950 | 3.900 | 3.930 | 3.391 | 30,300 |
| 2024-02-05 | 3.950 | 3.950 | 3.870 | 3.940 | 3.400 | 49,800 |
| 2024-02-02 | 4.010 | 4.010 | 3.900 | 3.970 | 3.426 | 49,600 |
| 2024-02-01 | 4.020 | 4.030 | 3.980 | 4.000 | 3.452 | 30,400 |
| 2024-01-31 | 4.000 | 4.060 | 3.980 | 4.060 | 3.503 | 64,700 |
| 2024-01-30 | 4.000 | 4.040 | 3.980 | 4.040 | 3.486 | 21,000 |
| 2024-01-29 | 4.140 | 4.140 | 4.000 | 4.000 | 3.452 | 58,800 |
| 2024-01-26 | 4.160 | 4.170 | 4.090 | 4.160 | 3.590 | 28,100 |
| 2024-01-25 | 4.030 | 4.180 | 4.030 | 4.180 | 3.607 | 56,800 |
| 2024-01-24 | 4.040 | 4.090 | 4.030 | 4.090 | 3.529 | 20,400 |
| 2024-01-23 | 4.100 | 4.130 | 3.980 | 4.130 | 3.564 | 84,300 |
| 2024-01-22 | 4.110 | 4.120 | 3.950 | 4.090 | 3.529 | 37,000 |
| 2024-01-19 | 4.130 | 4.130 | 4.050 | 4.120 | 3.555 | 8,500 |
| 2024-01-18 | 4.170 | 4.190 | 4.040 | 4.080 | 3.521 | 55,900 |
| 2024-01-17 | 4.020 | 4.080 | 3.960 | 4.080 | 3.521 | 24,200 |
| 2024-01-16 | 4.030 | 4.060 | 3.970 | 4.060 | 3.503 | 32,600 |
| 2024-01-15 | 4.050 | 4.080 | 4.020 | 4.080 | 3.521 | 22,000 |
| 2024-01-12 | 4.020 | 4.100 | 3.980 | 4.080 | 3.521 | 25,800 |
| 2024-01-11 | 4.090 | 4.170 | 4.010 | 4.010 | 3.460 | 95,600 |
| 2024-01-10 | 4.180 | 4.190 | 4.080 | 4.090 | 3.529 | 20,700 |
| 2024-01-09 | 4.130 | 4.190 | 4.070 | 4.190 | 3.616 | 13,600 |
| 2024-01-08 | 4.110 | 4.130 | 4.080 | 4.130 | 3.564 | 16,300 |
| 2024-01-05 | 4.140 | 4.150 | 4.020 | 4.130 | 3.564 | 52,100 |
| 2024-01-04 | 4.150 | 4.160 | 4.000 | 4.140 | 3.572 | 41,200 |
| 2024-01-03 | 4.170 | 4.180 | 4.080 | 4.180 | 3.607 | 52,500 |
| 2024-01-02 | 4.150 | 4.200 | 4.100 | 4.180 | 3.607 | 49,400 |
| 2023-12-28 | 4.130 | 4.200 | 4.100 | 4.200 | 3.624 | 70,900 |
| 2023-12-27 | 4.050 | 4.150 | 4.050 | 4.120 | 3.555 | 37,100 |
| 2023-12-26 | 4.190 | 4.200 | 4.070 | 4.070 | 3.512 | 70,000 |
| 2023-12-22 | 4.020 | 4.120 | 3.910 | 4.120 | 3.555 | 76,600 |
| 2023-12-21 | 4.030 | 4.040 | 3.990 | 4.040 | 3.486 | 6,000 |
| 2023-12-20 | 4.010 | 4.060 | 4.000 | 4.020 | 3.469 | 56,700 |
| 2023-12-19 | 4.000 | 4.040 | 4.000 | 4.040 | 3.486 | 14,000 |
| 2023-12-18 | 4.080 | 4.080 | 3.990 | 4.050 | 3.495 | 6,200 |
| 2023-12-15 | 4.050 | 4.100 | 3.990 | 4.080 | 3.521 | 34,200 |
| 2023-12-14 | 4.040 | 4.100 | 4.000 | 4.030 | 3.478 | 34,600 |
| 2023-12-13 | 3.970 | 4.090 | 3.960 | 4.040 | 3.486 | 45,000 |
| 2023-12-12 | 3.970 | 4.050 | 3.970 | 4.030 | 3.478 | 32,600 |
| 2023-12-11 | 4.020 | 4.050 | 3.970 | 4.040 | 3.486 | 12,900 |
| 2023-12-08 | 3.980 | 4.070 | 3.940 | 4.030 | 3.478 | 51,900 |
| 2023-12-07 | 3.980 | 3.980 | 3.910 | 3.980 | 3.434 | 35,900 |
| 2023-12-06 | 3.920 | 3.980 | 3.920 | 3.980 | 3.434 | 25,600 |
| 2023-12-05 | 4.000 | 4.000 | 3.940 | 3.940 | 3.400 | 45,800 |
| 2023-12-04 | 4.010 | 4.010 | 3.940 | 4.000 | 3.452 | 49,700 |
| 2023-12-01 | 4.030 | 4.120 | 4.000 | 4.050 | 3.495 | 44,400 |
| 2023-11-30 | 3.990 | 4.120 | 3.920 | 4.100 | 3.538 | 52,600 |
| 2023-11-29 | 3.940 | 4.070 | 3.920 | 4.020 | 3.469 | 61,700 |
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.