Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.440	9.440	8.800	8.800	8.800	54,900
2026-07-21	9.210	9.490	9.180	9.190	9.190	13,800
2026-07-20	9.630	9.700	9.080	9.300	9.300	36,200
2026-07-17	9.380	9.580	9.330	9.430	9.430	13,700
2026-07-16	9.380	9.780	9.310	9.310	9.310	30,200
2026-07-15	9.280	9.740	9.230	9.380	9.380	61,600
2026-07-14	9.360	9.450	9.070	9.280	9.280	35,000
2026-07-13	9.890	10.150	9.220	9.220	9.220	31,500
2026-07-10	9.800	9.890	9.520	9.600	9.600	22,700
2026-07-09	10.030	10.230	9.510	9.510	9.510	56,500
2026-07-08	10.070	10.190	10.040	10.040	10.040	11,800
2026-07-07	10.060	10.160	10.060	10.080	10.080	2,200
2026-07-06	10.420	10.420	10.140	10.140	10.140	8,400
2026-07-03	10.220	10.440	10.220	10.270	10.270	28,400
2026-07-02	10.490	10.490	10.270	10.270	10.270	10,600
2026-07-01	10.930	10.930	10.210	10.270	10.270	34,800
2026-06-30	11.230	11.230	10.500	11.000	11.000	46,900
2026-06-29	10.750	11.130	10.680	11.130	11.130	21,900
2026-06-26	10.860	11.250	10.600	11.250	11.250	56,100
2026-06-25	11.200	11.200	10.660	10.660	10.660	18,000
2026-06-24	10.650	11.150	10.650	11.020	11.020	19,600
2026-06-23	10.850	11.100	10.540	10.680	10.680	41,000
2026-06-22	10.660	10.850	10.510	10.850	10.850	31,500
2026-06-19	10.850	10.880	10.650	10.660	10.660	12,700
2026-06-18	10.780	10.940	10.020	10.940	10.940	54,300
2026-06-17	11.220	11.220	10.790	10.790	10.790	17,800
2026-06-16	10.950	11.270	10.900	11.170	11.170	26,200
2026-06-15	11.140	11.140	10.760	11.000	11.000	30,400
2026-06-12	10.710	11.300	10.710	11.000	11.000	72,000
2026-06-11	10.230	10.800	10.230	10.800	10.800	21,100
2026-06-10	10.460	10.500	10.210	10.210	10.210	37,200
2026-06-09	10.490	10.720	10.200	10.460	10.460	42,400
2026-06-08	9.260	10.700	9.260	10.680	10.680	158,800
2026-06-05	9.410	9.550	9.190	9.250	9.250	115,600
2026-06-03	8.830	9.500	8.800	9.490	9.490	75,400
2026-06-02	9.480	9.480	8.960	9.080	9.080	49,100
2026-06-01	9.980	9.980	9.030	9.240	9.240	88,800
2026-05-29	9.990	10.180	9.720	9.980	9.980	72,400
2026-05-28	9.690	9.990	9.600	9.870	9.870	30,300
2026-05-27	9.790	10.190	9.470	9.470	9.470	46,300
2026-05-26	9.860	9.930	9.620	9.800	9.800	22,000
2026-05-25	9.830	9.960	9.720	9.930	9.930	16,200
2026-05-22	10.020	10.180	9.500	9.690	9.690	61,800
2026-05-21	10.080	10.400	10.050	10.360	10.360	18,600
2026-05-20	9.850	10.300	9.800	10.300	10.300	26,100
2026-05-19	9.700	10.030	8.800	9.850	9.850	130,800
2026-05-18	10.160	10.250	9.650	9.650	9.650	41,300
2026-05-15	10.600	10.600	10.160	10.200	10.200	28,100
2026-05-14	10.430	10.790	10.430	10.560	10.560	14,200
2026-05-13	10.410	10.800	10.230	10.750	10.750	86,400
2026-05-12	10.880	10.990	10.300	10.520	10.520	62,800
2026-05-11	10.400	10.870	10.400	10.640	10.640	54,400
2026-05-08	10.150	10.920	10.150	10.520	10.520	56,000
2026-05-07	10.370	10.470	10.090	10.200	10.200	43,300
2026-05-06	10.890	10.890	10.340	10.450	10.450	41,700
2026-05-05	11.260	11.260	10.390	10.870	10.870	72,900
2026-05-04	11.280	11.500	10.640	11.270	11.270	190,300
2026-04-30	10.170	11.350	9.910	11.320	11.320	228,000
2026-04-29	9.990	10.000	9.610	9.900	9.900	18,500
2026-04-28	10.240	10.370	9.670	10.000	10.000	26,800

← NewerPage 2 of 5 · 247 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.