Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	1.880	1.950	1.860	1.860	6.346	576,400
2022-03-18	1.850	1.980	1.830	1.900	6.483	1,313,300
2022-03-17	1.900	1.900	1.790	1.880	6.414	879,900
2022-03-16	1.760	1.900	1.730	1.890	6.448	1,517,100
2022-03-15	1.650	1.790	1.650	1.730	5.903	1,249,500
2022-03-14	1.660	1.700	1.630	1.700	5.800	521,200
2022-03-11	1.760	1.780	1.650	1.650	5.630	558,100
2022-03-10	1.760	1.760	1.710	1.760	6.005	414,300
2022-03-09	1.680	1.770	1.680	1.770	6.039	853,100
2022-03-08	1.620	1.710	1.590	1.690	5.766	1,223,100
2022-03-07	1.720	1.730	1.580	1.590	5.425	1,110,000
2022-03-04	1.750	1.760	1.690	1.730	5.903	517,200
2022-03-03	1.740	1.810	1.740	1.750	5.971	405,000
2022-03-02	1.790	1.790	1.730	1.750	5.971	349,100
2022-02-25	1.820	1.830	1.750	1.760	6.005	616,800
2022-02-24	1.690	1.830	1.660	1.830	6.244	1,145,500
2022-02-23	1.850	1.870	1.780	1.780	6.073	557,300
2022-02-22	1.850	1.880	1.810	1.830	6.244	711,000
2022-02-21	1.950	1.950	1.850	1.850	6.312	398,700
2022-02-18	1.950	1.970	1.910	1.930	6.585	358,700
2022-02-17	1.970	1.990	1.930	1.950	6.653	427,900
2022-02-16	1.980	2.000	1.950	1.970	6.721	815,700
2022-02-15	1.940	1.990	1.940	1.960	6.687	638,200
2022-02-14	1.920	1.950	1.880	1.930	6.585	608,100
2022-02-11	1.960	2.030	1.900	1.900	6.483	1,759,000
2022-02-10	1.980	2.020	1.950	1.950	6.653	603,500
2022-02-09	2.000	2.030	1.970	1.970	6.721	700,900
2022-02-08	2.050	2.050	1.980	1.990	6.790	1,046,300
2022-02-07	1.980	2.050	1.930	2.050	6.994	1,227,700
2022-02-04	2.040	2.040	1.930	1.960	6.687	1,000,800
2022-02-03	2.030	2.090	2.000	2.030	6.926	945,400
2022-02-02	2.040	2.200	2.010	2.010	6.858	3,659,400
2022-02-01	2.090	2.170	2.040	2.040	6.960	1,495,000
2022-01-31	2.060	2.150	2.030	2.100	7.165	1,557,800
2022-01-28	2.010	2.060	1.990	2.060	7.028	664,000
2022-01-27	1.960	2.070	1.960	2.040	6.960	1,254,100
2022-01-26	1.970	2.010	1.910	1.940	6.619	956,800
2022-01-25	1.860	1.960	1.840	1.930	6.585	1,587,200
2022-01-24	1.890	1.900	1.810	1.850	6.312	577,400
2022-01-21	1.830	1.910	1.810	1.880	6.414	1,134,300
2022-01-20	1.770	1.860	1.770	1.830	6.244	989,400
2022-01-19	1.760	1.830	1.760	1.790	6.107	750,500
2022-01-18	1.800	1.820	1.730	1.730	5.903	1,150,000
2022-01-17	1.800	1.840	1.790	1.830	6.244	304,300
2022-01-14	1.840	1.840	1.780	1.810	6.175	979,500
2022-01-13	1.880	1.890	1.810	1.820	6.210	629,000
2022-01-12	1.810	1.910	1.810	1.900	6.483	854,900
2022-01-11	1.800	1.850	1.780	1.810	6.175	938,600
2022-01-10	1.830	1.840	1.780	1.800	6.141	462,900
2022-01-07	1.880	1.890	1.800	1.850	6.312	555,900
2022-01-06	1.920	1.950	1.840	1.880	6.414	1,077,200
2022-01-05	2.070	2.070	1.890	1.890	6.448	1,488,300
2022-01-04	2.100	2.110	2.000	2.070	7.063	982,200
2022-01-03	2.140	2.150	2.020	2.130	7.267	1,102,100
2021-12-30	2.060	2.120	2.050	2.110	7.199	624,000
2021-12-29	2.140	2.140	2.020	2.050	6.994	645,700
2021-12-28	1.970	2.130	1.970	2.120	7.233	1,549,000
2021-12-27	2.010	2.010	1.950	2.000	6.824	548,100
2021-12-23	1.960	1.990	1.960	1.960	6.687	324,000
2021-12-22	1.930	2.000	1.910	1.990	6.790	1,157,000

← NewerPage 20 of 21 · 1,247 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.