Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	1.300	1.310	1.230	1.270	4.384	755,600
2022-06-14	1.320	1.340	1.270	1.270	4.384	144,800
2022-06-13	1.340	1.360	1.280	1.310	4.522	428,000
2022-06-10	1.350	1.380	1.330	1.360	4.694	563,500
2022-06-09	1.330	1.410	1.330	1.340	4.625	558,400
2022-06-08	1.360	1.420	1.330	1.340	4.625	783,500
2022-06-07	1.370	1.400	1.320	1.360	4.694	963,700
2022-06-06	1.420	1.440	1.340	1.370	4.729	1,040,900
2022-06-03	1.450	1.450	1.400	1.410	4.867	244,300
2022-06-02	1.440	1.480	1.410	1.440	4.970	1,053,200
2022-06-01	1.480	1.480	1.430	1.440	4.970	263,800
2022-05-31	1.480	1.510	1.450	1.450	5.005	308,400
2022-05-30	1.500	1.530	1.470	1.470	5.074	289,000
2022-05-27	1.480	1.520	1.480	1.500	5.178	599,700
2022-05-26	1.460	1.560	1.460	1.480	5.108	1,116,900
2022-05-25	1.450	1.470	1.430	1.430	4.936	444,100
2022-05-24	1.440	1.490	1.440	1.490	5.143	299,400
2022-05-23	1.460	1.490	1.440	1.480	5.108	168,300
2022-05-20	1.450	1.470	1.430	1.440	4.970	141,500
2022-05-19	1.440	1.490	1.430	1.430	4.936	374,800
2022-05-18	1.510	1.530	1.440	1.450	5.005	766,100
2022-05-17	1.490	1.630	1.490	1.530	5.281	1,285,100
2022-05-16	1.460	1.500	1.450	1.500	5.178	252,000
2022-05-13	1.410	1.550	1.410	1.440	4.970	605,500
2022-05-12	1.370	1.430	1.350	1.390	4.798	338,800
2022-05-11	1.410	1.470	1.350	1.390	4.798	382,900
2022-05-10	1.340	1.440	1.320	1.440	4.970	578,900
2022-05-09	1.430	1.430	1.340	1.340	4.625	736,500
2022-05-06	1.510	1.520	1.450	1.450	5.005	651,400
2022-05-05	1.560	1.580	1.500	1.510	5.212	475,300
2022-05-04	1.500	1.610	1.480	1.610	5.557	697,000
2022-05-03	1.520	1.550	1.480	1.480	5.108	560,900
2022-05-02	1.560	1.570	1.520	1.530	5.281	546,300
2022-04-29	1.630	1.650	1.570	1.570	5.419	837,000
2022-04-28	1.660	1.680	1.610	1.620	5.527	410,200
2022-04-27	1.650	1.680	1.630	1.650	5.630	390,000
2022-04-26	1.650	1.680	1.630	1.630	5.561	438,200
2022-04-25	1.650	1.680	1.650	1.660	5.664	358,300
2022-04-22	1.690	1.700	1.650	1.650	5.630	392,300
2022-04-20	1.680	1.720	1.680	1.700	5.800	487,700
2022-04-19	1.720	1.720	1.660	1.700	5.800	846,600
2022-04-18	1.720	1.740	1.690	1.720	5.868	694,900
2022-04-14	1.790	1.790	1.720	1.720	5.868	699,300
2022-04-13	1.800	1.820	1.770	1.790	6.107	416,800
2022-04-12	1.790	1.830	1.760	1.770	6.039	464,600
2022-04-11	1.810	1.810	1.770	1.790	6.107	522,300
2022-04-08	1.820	1.840	1.780	1.810	6.175	515,100
2022-04-07	1.840	1.840	1.790	1.810	6.175	565,200
2022-04-06	1.880	1.880	1.790	1.820	6.210	1,087,300
2022-04-05	1.940	1.970	1.870	1.870	6.380	1,256,800
2022-04-04	1.960	1.980	1.930	1.930	6.585	820,900
2022-04-01	2.100	2.120	1.930	1.950	6.653	2,334,900
2022-03-31	1.960	2.160	1.910	2.060	7.028	2,978,000
2022-03-30	1.950	2.050	1.930	1.960	6.687	1,328,600
2022-03-29	1.870	1.960	1.830	1.960	6.687	1,217,000
2022-03-28	1.990	1.990	1.830	1.850	6.312	1,147,600
2022-03-25	1.950	2.080	1.940	1.960	6.687	1,446,500
2022-03-24	1.970	2.060	1.960	2.010	6.858	890,100
2022-03-23	1.880	1.980	1.840	1.980	6.755	711,100
2022-03-22	1.870	1.910	1.870	1.890	6.448	330,200

← NewerPage 19 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.