Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	1.220	1.260	1.220	1.250	4.315	231,500
2022-12-06	1.230	1.240	1.200	1.230	4.246	111,100
2022-12-05	1.290	1.290	1.220	1.230	4.246	258,800
2022-12-02	1.250	1.300	1.230	1.280	4.418	141,000
2022-12-01	1.260	1.270	1.220	1.250	4.315	176,600
2022-11-30	1.250	1.270	1.190	1.270	4.384	324,700
2022-11-29	1.230	1.250	1.200	1.250	4.315	244,800
2022-11-28	1.260	1.260	1.200	1.200	4.142	152,200
2022-11-25	1.320	1.330	1.260	1.260	4.349	258,100
2022-11-24	1.280	1.380	1.270	1.320	4.556	633,200
2022-11-23	1.200	1.280	1.180	1.280	4.418	682,200
2022-11-22	1.230	1.240	1.200	1.210	4.177	237,600
2022-11-21	1.250	1.270	1.180	1.210	4.177	602,500
2022-11-18	1.290	1.330	1.210	1.220	4.211	487,500
2022-11-17	1.270	1.280	1.200	1.270	4.384	512,400
2022-11-16	1.340	1.350	1.260	1.270	4.384	341,600
2022-11-14	1.410	1.430	1.340	1.340	4.625	360,900
2022-11-11	1.430	1.460	1.380	1.380	4.763	543,800
2022-11-10	1.550	1.550	1.420	1.420	4.901	672,700
2022-11-09	1.590	1.610	1.550	1.550	5.350	211,600
2022-11-08	1.570	1.620	1.530	1.590	5.488	290,900
2022-11-07	1.690	1.690	1.570	1.570	5.419	512,900
2022-11-04	1.770	1.800	1.700	1.700	5.868	409,200
2022-11-03	1.670	1.760	1.640	1.750	6.040	595,800
2022-11-01	1.700	1.710	1.640	1.680	5.799	391,300
2022-10-31	1.640	1.690	1.600	1.690	5.833	362,300
2022-10-28	1.630	1.680	1.620	1.660	5.730	290,500
2022-10-27	1.570	1.660	1.550	1.660	5.730	225,600
2022-10-26	1.640	1.650	1.570	1.570	5.419	289,700
2022-10-25	1.670	1.690	1.630	1.640	5.661	311,500
2022-10-24	1.700	1.700	1.650	1.670	5.764	438,000
2022-10-21	1.660	1.720	1.610	1.700	5.868	416,400
2022-10-20	1.740	1.740	1.660	1.660	5.730	311,100
2022-10-19	1.700	1.760	1.680	1.730	5.971	403,600
2022-10-18	1.710	1.710	1.660	1.700	5.868	558,800
2022-10-17	1.690	1.730	1.670	1.710	5.902	543,100
2022-10-14	1.800	1.800	1.680	1.680	5.799	529,900
2022-10-13	1.810	1.820	1.760	1.780	6.144	514,500
2022-10-11	1.800	1.850	1.770	1.820	6.282	570,600
2022-10-10	1.860	1.860	1.790	1.800	6.213	366,600
2022-10-07	1.870	1.920	1.820	1.860	6.420	1,028,100
2022-10-06	1.820	1.940	1.770	1.870	6.455	2,032,000
2022-10-05	1.690	1.880	1.680	1.780	6.144	2,969,400
2022-10-04	1.730	1.770	1.660	1.670	5.764	1,056,500
2022-10-03	1.820	1.900	1.700	1.710	5.902	4,106,300
2022-09-30	1.700	1.910	1.670	1.790	6.178	3,950,200
2022-09-29	1.680	1.800	1.630	1.720	5.937	3,021,700
2022-09-28	1.500	1.720	1.460	1.680	5.799	3,547,200
2022-09-27	1.490	1.630	1.460	1.530	5.281	5,793,000
2022-09-26	1.510	1.560	1.450	1.460	5.039	1,293,700
2022-09-23	1.450	1.560	1.450	1.520	5.247	1,969,500
2022-09-22	1.340	1.510	1.320	1.500	5.178	2,058,700
2022-09-21	1.320	1.350	1.290	1.320	4.556	768,500
2022-09-20	1.360	1.390	1.310	1.310	4.522	1,409,700
2022-09-19	1.340	1.410	1.320	1.360	4.694	1,597,000
2022-09-16	1.300	1.320	1.260	1.320	4.556	442,100
2022-09-15	1.280	1.320	1.270	1.280	4.418	312,000
2022-09-14	1.260	1.310	1.250	1.290	4.453	361,000
2022-09-13	1.290	1.290	1.250	1.250	4.315	305,900
2022-09-12	1.280	1.320	1.280	1.290	4.453	377,700

← NewerPage 17 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.