Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	1.280	1.310	1.230	1.270	4.384	1,284,200
2022-09-08	1.350	1.360	1.270	1.270	4.384	1,099,000
2022-09-06	1.320	1.340	1.300	1.340	4.625	366,300
2022-09-05	1.340	1.380	1.320	1.320	4.556	574,000
2022-09-02	1.360	1.400	1.310	1.320	4.556	2,326,200
2022-09-01	1.450	1.450	1.370	1.370	4.729	496,800
2022-08-31	1.480	1.480	1.430	1.440	4.970	343,000
2022-08-30	1.510	1.540	1.460	1.470	5.074	452,400
2022-08-29	1.510	1.530	1.470	1.510	5.212	225,500
2022-08-26	1.540	1.550	1.460	1.500	5.178	398,500
2022-08-25	1.510	1.560	1.510	1.540	5.316	409,700
2022-08-24	1.480	1.560	1.480	1.510	5.212	719,700
2022-08-23	1.450	1.510	1.430	1.470	5.074	605,100
2022-08-22	1.500	1.500	1.400	1.440	4.970	691,900
2022-08-19	1.540	1.540	1.460	1.500	5.178	608,100
2022-08-18	1.590	1.590	1.500	1.550	5.350	575,400
2022-08-17	1.520	1.590	1.520	1.590	5.488	340,000
2022-08-16	1.490	1.600	1.470	1.520	5.247	685,100
2022-08-15	1.450	1.550	1.390	1.500	5.178	612,000
2022-08-12	1.500	1.530	1.450	1.450	5.005	1,899,800
2022-08-11	1.400	1.440	1.350	1.370	4.729	396,000
2022-08-10	1.340	1.440	1.340	1.400	4.832	587,200
2022-08-09	1.360	1.390	1.330	1.330	4.591	346,100
2022-08-08	1.380	1.400	1.350	1.360	4.694	450,400
2022-08-05	1.340	1.380	1.320	1.360	4.694	435,400
2022-08-04	1.340	1.400	1.330	1.330	4.591	603,700
2022-08-03	1.300	1.380	1.300	1.310	4.522	391,900
2022-08-02	1.340	1.340	1.300	1.300	4.487	314,900
2022-08-01	1.350	1.400	1.320	1.320	4.556	403,600
2022-07-29	1.380	1.410	1.330	1.330	4.591	510,000
2022-07-28	1.360	1.420	1.320	1.370	4.729	1,106,800
2022-07-27	1.250	1.370	1.230	1.370	4.729	900,500
2022-07-26	1.260	1.310	1.200	1.260	4.349	560,600
2022-07-25	1.300	1.330	1.250	1.250	4.315	219,300
2022-07-22	1.240	1.330	1.240	1.320	4.556	719,400
2022-07-21	1.270	1.280	1.220	1.250	4.315	548,000
2022-07-20	1.240	1.330	1.190	1.270	4.384	1,137,400
2022-07-19	1.120	1.290	1.080	1.240	4.280	1,653,700
2022-07-18	1.120	1.130	1.090	1.090	3.762	366,100
2022-07-15	1.130	1.130	1.100	1.100	3.797	197,200
2022-07-14	1.140	1.160	1.110	1.120	3.866	302,200
2022-07-13	1.150	1.190	1.120	1.140	3.935	654,900
2022-07-12	1.110	1.150	1.090	1.150	3.969	312,500
2022-07-11	1.160	1.190	1.110	1.110	3.831	463,900
2022-07-08	1.160	1.220	1.140	1.150	3.969	480,600
2022-07-07	1.160	1.210	1.140	1.170	4.038	791,500
2022-07-06	1.100	1.150	1.090	1.140	3.935	283,100
2022-07-05	1.080	1.100	1.020	1.100	3.797	305,600
2022-07-04	1.110	1.140	1.050	1.070	3.693	375,500
2022-07-01	1.130	1.160	1.100	1.120	3.866	284,700
2022-06-30	1.160	1.170	1.120	1.120	3.866	290,900
2022-06-29	1.200	1.200	1.150	1.170	4.038	148,300
2022-06-28	1.230	1.250	1.180	1.180	4.073	459,800
2022-06-27	1.230	1.260	1.230	1.240	4.280	294,400
2022-06-24	1.240	1.260	1.220	1.240	4.280	201,500
2022-06-23	1.230	1.260	1.210	1.230	4.246	350,400
2022-06-22	1.250	1.260	1.220	1.220	4.211	432,200
2022-06-21	1.270	1.290	1.250	1.250	4.315	220,400
2022-06-20	1.250	1.310	1.250	1.260	4.349	503,300
2022-06-17	1.280	1.280	1.240	1.280	4.418	640,500

← NewerPage 18 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.