Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 3.680 | 3.800 | 3.680 | 3.800 | 3.279 | 59,300 |
| 2023-08-29 | 3.680 | 3.800 | 3.650 | 3.680 | 3.176 | 62,800 |
| 2023-08-28 | 3.790 | 3.790 | 3.690 | 3.750 | 3.236 | 23,100 |
| 2023-08-25 | 3.740 | 3.870 | 3.730 | 3.730 | 3.219 | 73,300 |
| 2023-08-24 | 3.780 | 3.890 | 3.770 | 3.780 | 3.262 | 23,800 |
| 2023-08-23 | 3.750 | 3.900 | 3.750 | 3.850 | 3.322 | 70,900 |
| 2023-08-22 | 3.750 | 3.800 | 3.710 | 3.750 | 3.236 | 47,500 |
| 2023-08-21 | 3.740 | 3.810 | 3.690 | 3.810 | 3.288 | 44,400 |
| 2023-08-18 | 3.650 | 3.760 | 3.600 | 3.740 | 3.227 | 79,200 |
| 2023-08-17 | 3.700 | 3.760 | 3.610 | 3.700 | 3.193 | 74,300 |
| 2023-08-16 | 3.450 | 3.650 | 3.410 | 3.600 | 3.107 | 86,600 |
| 2023-08-15 | 3.560 | 3.580 | 3.430 | 3.460 | 2.986 | 60,600 |
| 2023-08-14 | 3.650 | 3.780 | 3.560 | 3.560 | 3.072 | 54,600 |
| 2023-08-11 | 3.780 | 3.850 | 3.650 | 3.650 | 3.150 | 101,200 |
| 2023-08-10 | 3.800 | 3.800 | 3.730 | 3.780 | 3.262 | 24,300 |
| 2023-08-09 | 3.850 | 3.900 | 3.740 | 3.740 | 3.227 | 58,800 |
| 2023-08-08 | 3.860 | 3.900 | 3.810 | 3.870 | 3.340 | 49,800 |
| 2023-08-07 | 3.940 | 3.940 | 3.850 | 3.880 | 3.348 | 41,700 |
| 2023-08-04 | 3.910 | 4.020 | 3.600 | 3.940 | 3.400 | 100,100 |
| 2023-08-03 | 4.080 | 4.100 | 3.910 | 3.910 | 3.374 | 53,400 |
| 2023-08-02 | 3.980 | 4.000 | 3.900 | 4.000 | 3.452 | 40,500 |
| 2023-08-01 | 3.950 | 4.020 | 3.940 | 3.940 | 3.400 | 56,400 |
| 2023-07-31 | 4.040 | 4.050 | 3.940 | 3.950 | 3.409 | 47,200 |
| 2023-07-28 | 4.000 | 4.030 | 3.900 | 3.960 | 3.417 | 35,500 |
| 2023-07-27 | 4.040 | 4.070 | 3.930 | 4.010 | 3.460 | 42,500 |
| 2023-07-26 | 4.000 | 4.080 | 3.950 | 3.960 | 3.417 | 93,600 |
| 2023-07-25 | 4.050 | 4.100 | 3.980 | 4.000 | 3.452 | 50,200 |
| 2023-07-24 | 4.030 | 4.040 | 3.890 | 4.020 | 3.469 | 58,200 |
| 2023-07-21 | 3.920 | 4.040 | 3.800 | 3.930 | 3.391 | 72,000 |
| 2023-07-20 | 3.790 | 3.920 | 3.760 | 3.830 | 3.305 | 62,300 |
| 2023-07-19 | 3.830 | 3.830 | 3.710 | 3.750 | 3.236 | 49,300 |
| 2023-07-18 | 3.810 | 3.840 | 3.800 | 3.840 | 3.314 | 5,200 |
| 2023-07-17 | 3.710 | 3.870 | 3.710 | 3.850 | 3.322 | 37,800 |
| 2023-07-14 | 3.870 | 3.900 | 3.510 | 3.760 | 3.245 | 161,000 |
| 2023-07-13 | 3.980 | 4.040 | 3.900 | 3.900 | 3.365 | 34,200 |
| 2023-07-12 | 4.120 | 4.140 | 3.930 | 3.930 | 3.391 | 99,800 |
| 2023-07-11 | 4.180 | 4.180 | 4.020 | 4.120 | 3.555 | 33,200 |
| 2023-07-10 | 4.240 | 4.280 | 4.060 | 4.110 | 3.547 | 87,300 |
| 2023-07-07 | 4.240 | 4.290 | 4.200 | 4.240 | 3.659 | 45,400 |
| 2023-07-06 | 4.500 | 4.530 | 4.170 | 4.170 | 3.598 | 199,200 |
| 2023-07-05 | 4.320 | 4.460 | 4.290 | 4.330 | 3.736 | 76,500 |
| 2023-07-04 | 4.250 | 4.430 | 4.250 | 4.330 | 3.736 | 110,700 |
| 2023-07-03 | 3.960 | 4.400 | 3.960 | 4.370 | 3.771 | 287,200 |
| 2023-06-30 | 3.970 | 4.030 | 3.910 | 3.930 | 3.391 | 68,300 |
| 2023-06-29 | 3.840 | 3.970 | 3.790 | 3.960 | 3.417 | 69,100 |
| 2023-06-28 | 3.800 | 3.930 | 3.740 | 3.840 | 3.314 | 156,400 |
| 2023-06-27 | 3.930 | 4.000 | 3.740 | 3.830 | 3.305 | 114,500 |
| 2023-06-26 | 3.960 | 4.050 | 3.840 | 3.890 | 3.357 | 121,400 |
| 2023-06-23 | 4.110 | 4.250 | 3.950 | 3.950 | 3.409 | 168,600 |
| 2023-06-22 | 4.530 | 4.530 | 4.100 | 4.100 | 3.538 | 246,200 |
| 2023-06-21 | 4.580 | 4.640 | 4.320 | 4.510 | 3.892 | 120,200 |
| 2023-06-20 | 4.510 | 4.640 | 4.230 | 4.610 | 3.978 | 260,000 |
| 2023-06-19 | 4.340 | 4.690 | 4.260 | 4.500 | 3.883 | 249,400 |
| 2023-06-16 | 4.120 | 4.280 | 4.110 | 4.280 | 3.693 | 137,700 |
| 2023-06-15 | 4.560 | 4.560 | 4.120 | 4.160 | 3.590 | 298,600 |
| 2023-06-14 | 3.820 | 4.480 | 3.810 | 4.430 | 3.823 | 928,700 |
| 2023-06-13 | 3.610 | 3.790 | 3.530 | 3.760 | 3.245 | 161,600 |
| 2023-06-12 | 3.440 | 3.790 | 3.440 | 3.590 | 3.098 | 228,000 |
| 2023-06-09 | 3.340 | 3.570 | 3.340 | 3.420 | 2.951 | 219,700 |
| 2023-06-07 | 3.290 | 3.370 | 3.280 | 3.310 | 2.856 | 135,900 |
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.