Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.300	3.370	3.250	3.250	2.805	138,400
2023-06-02	3.310	3.370	3.220	3.300	2.848	102,700
2023-06-01	3.200	3.350	3.180	3.270	2.822	132,400
2023-05-31	3.200	3.230	3.120	3.200	2.761	37,700
2023-05-30	3.280	3.280	3.100	3.200	2.761	162,100
2023-05-29	3.350	3.440	3.240	3.250	2.805	137,500
2023-05-26	3.300	3.320	3.250	3.320	2.865	26,300
2023-05-25	3.240	3.350	3.240	3.270	2.822	42,300
2023-05-24	3.250	3.300	3.240	3.250	2.805	22,200
2023-05-23	3.220	3.370	3.220	3.270	2.822	178,500
2023-05-22	3.220	3.280	3.220	3.220	2.779	34,900
2023-05-19	3.210	3.280	3.180	3.220	2.779	51,700
2023-05-18	3.160	3.200	3.150	3.190	2.753	34,500
2023-05-17	3.150	3.190	3.140	3.160	2.727	41,500
2023-05-16	3.170	3.190	3.140	3.150	2.718	38,000
2023-05-15	3.250	3.250	3.140	3.200	2.761	80,900
2023-05-12	3.440	3.440	3.170	3.220	2.779	193,800
2023-05-11	3.520	3.560	3.420	3.540	3.055	31,800
2023-05-10	3.380	3.490	3.380	3.460	2.986	46,400
2023-05-09	3.270	3.480	3.260	3.370	2.908	61,700
2023-05-08	3.220	3.240	3.160	3.240	2.796	38,500
2023-05-05	3.130	3.250	3.100	3.180	2.744	43,700
2023-05-04	3.160	3.160	3.120	3.120	2.692	28,100
2023-05-03	3.170	3.270	3.070	3.160	2.727	147,400
2023-05-02	3.280	3.280	3.150	3.250	2.805	14,400
2023-04-28	3.140	3.340	3.060	3.270	2.822	151,000
2023-04-27	0.830	0.860	0.830	0.840	2.899	141,000
2023-04-26	0.840	0.840	0.830	0.830	2.865	66,000
2023-04-25	0.850	0.860	0.840	0.840	2.899	393,800
2023-04-24	0.870	0.870	0.840	0.860	2.968	101,200
2023-04-20	0.850	0.870	0.840	0.870	3.003	63,700
2023-04-19	0.860	0.880	0.850	0.870	3.003	201,200
2023-04-18	0.860	0.900	0.850	0.870	3.003	467,200
2023-04-17	0.840	0.870	0.830	0.870	3.003	260,900
2023-04-14	0.830	0.870	0.830	0.850	2.934	405,900
2023-04-13	0.840	0.850	0.820	0.830	2.865	254,300
2023-04-12	0.820	0.840	0.820	0.840	2.899	267,200
2023-04-11	0.800	0.820	0.800	0.810	2.796	222,200
2023-04-10	0.810	0.820	0.790	0.790	2.727	177,800
2023-04-05	0.810	0.840	0.790	0.840	2.899	264,800
2023-04-04	0.810	0.820	0.800	0.810	2.796	103,100
2023-04-03	0.830	0.830	0.790	0.800	2.761	410,600
2023-03-31	0.830	0.830	0.820	0.830	2.865	121,000
2023-03-30	0.830	0.850	0.820	0.820	2.830	199,900
2023-03-29	0.850	0.860	0.820	0.820	2.830	299,800
2023-03-28	0.830	0.870	0.810	0.850	2.934	183,200
2023-03-27	0.850	0.860	0.800	0.820	2.830	263,300
2023-03-24	0.820	0.860	0.800	0.840	2.899	297,700
2023-03-23	0.890	0.910	0.790	0.800	2.761	727,000
2023-03-22	0.830	0.910	0.830	0.870	3.003	584,400
2023-03-21	0.850	0.850	0.830	0.850	2.934	114,700
2023-03-20	0.850	0.850	0.820	0.840	2.899	277,400
2023-03-17	0.870	0.880	0.830	0.850	2.934	278,900
2023-03-16	0.900	0.900	0.860	0.860	2.968	114,200
2023-03-15	0.870	0.900	0.850	0.880	3.037	445,200
2023-03-14	0.900	0.900	0.860	0.870	3.003	430,600
2023-03-13	0.900	0.910	0.880	0.900	3.107	115,800
2023-03-10	0.920	0.970	0.900	0.920	3.176	352,700
2023-03-09	0.830	0.930	0.830	0.920	3.176	849,000
2023-03-08	0.840	0.870	0.830	0.830	2.865	279,400

← NewerPage 15 of 21 · 1,243 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.