Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.830	0.850	0.830	0.840	2.899	96,800
2023-03-06	0.820	0.850	0.820	0.830	2.865	142,000
2023-03-03	0.840	0.850	0.810	0.830	2.865	240,200
2023-03-02	0.840	0.840	0.810	0.840	2.899	279,800
2023-03-01	0.870	0.870	0.820	0.840	2.899	391,600
2023-02-28	0.860	0.880	0.850	0.860	2.968	192,600
2023-02-27	0.870	0.870	0.850	0.870	3.003	158,700
2023-02-24	0.870	0.870	0.850	0.870	3.003	137,600
2023-02-23	0.860	0.880	0.860	0.880	3.037	93,600
2023-02-22	0.880	0.880	0.860	0.860	2.968	133,400
2023-02-17	0.880	0.880	0.860	0.880	3.037	142,600
2023-02-16	0.900	0.910	0.870	0.890	3.072	500,200
2023-02-15	0.870	0.900	0.850	0.900	3.107	279,400
2023-02-14	0.880	0.900	0.860	0.870	3.003	398,200
2023-02-13	0.860	0.860	0.830	0.840	2.899	234,700
2023-02-10	0.860	0.880	0.840	0.850	2.934	479,400
2023-02-08	0.900	0.910	0.890	0.900	3.107	359,400
2023-02-07	0.910	0.920	0.890	0.900	3.107	404,300
2023-02-06	0.930	0.930	0.900	0.910	3.141	410,800
2023-02-03	0.950	0.960	0.930	0.930	3.210	539,000
2023-02-02	0.950	0.980	0.940	0.960	3.314	338,000
2023-02-01	0.980	0.990	0.950	0.950	3.279	412,200
2023-01-31	0.980	1.010	0.960	0.970	3.348	718,300
2023-01-30	0.980	1.040	0.960	0.980	3.383	1,036,300
2023-01-27	0.960	1.010	0.930	0.990	3.417	1,095,300
2023-01-26	0.940	0.960	0.930	0.960	3.314	397,100
2023-01-25	0.950	0.950	0.930	0.940	3.245	460,700
2023-01-24	0.910	0.980	0.910	0.940	3.245	804,200
2023-01-23	0.900	0.930	0.900	0.910	3.141	253,500
2023-01-20	0.900	0.910	0.890	0.900	3.107	347,500
2023-01-19	0.900	0.910	0.890	0.900	3.107	559,400
2023-01-18	0.910	0.930	0.900	0.900	3.107	861,200
2023-01-17	0.900	0.910	0.890	0.910	3.141	1,480,100
2023-01-16	0.930	0.930	0.890	0.900	3.107	1,163,800
2023-01-13	0.940	0.960	0.910	0.930	3.210	2,423,100
2023-01-12	0.990	0.990	0.940	0.950	3.279	2,111,200
2023-01-11	1.030	1.070	0.970	0.990	3.417	2,016,000
2023-01-10	0.970	1.050	0.960	1.010	3.486	1,968,900
2023-01-09	0.950	1.000	0.920	0.960	3.314	530,100
2023-01-06	0.970	1.020	0.940	0.950	3.279	819,700
2023-01-05	0.900	0.970	0.900	0.960	3.314	1,032,200
2023-01-04	0.900	0.920	0.880	0.900	3.107	574,700
2023-01-03	0.920	0.920	0.890	0.890	3.072	463,400
2023-01-02	0.900	0.940	0.890	0.910	3.141	607,800
2022-12-29	0.900	0.920	0.890	0.900	3.107	530,700
2022-12-28	0.900	0.930	0.890	0.900	3.107	1,124,600
2022-12-27	0.920	0.940	0.880	0.890	3.072	501,500
2022-12-26	0.910	0.940	0.900	0.920	3.176	342,400
2022-12-23	0.910	0.950	0.890	0.910	3.141	1,125,100
2022-12-22	0.950	0.960	0.880	0.900	3.107	1,255,100
2022-12-21	0.970	0.990	0.940	0.950	3.279	1,414,700
2022-12-20	0.980	1.000	0.930	0.960	3.314	1,557,300
2022-12-19	1.040	1.040	0.930	0.970	3.348	1,134,800
2022-12-16	1.040	1.070	0.960	1.010	3.486	865,000
2022-12-15	1.090	1.120	1.050	1.050	3.624	515,800
2022-12-14	1.110	1.110	1.040	1.100	3.797	529,000
2022-12-13	1.130	1.150	1.100	1.110	3.831	159,200
2022-12-12	1.170	1.180	1.100	1.120	3.866	416,000
2022-12-09	1.210	1.220	1.160	1.170	4.038	188,200
2022-12-08	1.250	1.250	1.200	1.200	4.142	144,100

← NewerPage 16 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.