Triunfo Participações e Investimentos S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.870	4.000	3.840	3.980	3.434	56,300
2023-11-27	3.900	3.950	3.850	3.940	3.400	45,900
2023-11-24	3.940	3.960	3.870	3.900	3.365	59,200
2023-11-23	4.110	4.110	3.870	3.940	3.400	90,600
2023-11-22	4.150	4.160	4.000	4.040	3.486	87,300
2023-11-21	4.180	4.190	4.060	4.150	3.581	121,800
2023-11-20	4.150	4.200	4.140	4.170	3.598	62,000
2023-11-17	4.170	4.220	4.100	4.160	3.590	64,000
2023-11-16	4.120	4.210	4.110	4.150	3.581	57,500
2023-11-14	4.080	4.220	4.060	4.110	3.547	89,800
2023-11-13	4.150	4.170	4.000	4.090	3.529	95,400
2023-11-10	4.050	4.140	3.950	4.070	3.512	122,100
2023-11-09	3.950	4.050	3.870	4.050	3.495	56,400
2023-11-08	3.970	4.050	3.910	3.990	3.443	114,100
2023-11-07	3.930	4.020	3.930	4.020	3.469	28,400
2023-11-06	3.960	4.050	3.940	3.960	3.417	65,900
2023-11-03	4.000	4.100	3.960	4.050	3.495	82,500
2023-11-01	3.920	3.990	3.850	3.990	3.443	49,500
2023-10-31	3.810	3.910	3.810	3.900	3.365	41,600
2023-10-30	3.890	3.890	3.800	3.860	3.331	62,900
2023-10-27	3.870	3.920	3.810	3.810	3.288	45,800
2023-10-26	3.910	3.920	3.810	3.920	3.383	24,200
2023-10-25	3.910	3.960	3.850	3.860	3.331	66,000
2023-10-24	3.970	4.030	3.910	3.990	3.443	47,500
2023-10-23	3.950	3.990	3.900	3.970	3.426	60,200
2023-10-20	4.000	4.050	3.870	3.950	3.409	87,800
2023-10-19	4.090	4.090	3.960	3.980	3.434	19,100
2023-10-18	4.180	4.180	3.980	3.980	3.434	64,400
2023-10-17	4.190	4.260	4.180	4.180	3.607	55,800
2023-10-16	4.270	4.270	4.200	4.270	3.685	45,000
2023-10-13	4.370	4.380	4.070	4.270	3.685	91,200
2023-10-11	4.160	4.350	4.160	4.340	3.745	188,500
2023-10-10	4.180	4.270	4.100	4.210	3.633	95,000
2023-10-09	4.010	4.180	4.000	4.180	3.607	39,400
2023-10-06	3.960	4.120	3.950	4.030	3.478	28,300
2023-10-05	4.000	4.030	3.960	4.010	3.460	52,900
2023-10-04	3.990	4.080	3.960	4.000	3.452	31,900
2023-10-03	4.250	4.250	3.950	3.990	3.443	94,800
2023-10-02	4.240	4.270	4.130	4.150	3.581	48,400
2023-09-29	4.270	4.280	4.230	4.250	3.667	12,100
2023-09-28	4.170	4.280	4.170	4.270	3.685	33,700
2023-09-27	4.210	4.290	4.200	4.260	3.676	56,700
2023-09-26	4.110	4.250	4.100	4.240	3.659	50,600
2023-09-25	4.120	4.200	4.030	4.100	3.538	51,400
2023-09-22	4.060	4.140	4.010	4.090	3.529	54,200
2023-09-21	3.950	4.060	3.920	4.050	3.495	47,200
2023-09-20	3.900	4.030	3.890	4.010	3.460	27,600
2023-09-19	3.890	3.930	3.870	3.890	3.357	11,600
2023-09-18	3.910	3.960	3.850	3.940	3.400	22,300
2023-09-15	4.070	4.120	3.900	3.910	3.374	34,200
2023-09-14	4.010	4.080	3.980	4.080	3.521	56,300
2023-09-13	4.040	4.040	3.930	4.020	3.469	19,900
2023-09-12	3.950	4.020	3.850	4.020	3.469	30,600
2023-09-11	3.850	3.950	3.850	3.850	3.322	45,700
2023-09-08	3.920	3.970	3.910	3.940	3.400	9,300
2023-09-06	3.910	4.000	3.910	3.980	3.434	9,400
2023-09-05	4.060	4.060	3.920	3.960	3.417	30,000
2023-09-04	4.180	4.270	4.000	4.030	3.478	83,600
2023-09-01	3.950	4.280	3.940	4.100	3.538	248,500
2023-08-31	3.820	4.040	3.750	3.910	3.374	274,300

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.