Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	2.040	2.040	1.920	1.920	6.551	1,348,400
2021-12-20	2.080	2.080	2.000	2.000	6.824	948,700
2021-12-17	2.050	2.110	1.990	2.100	7.165	1,430,600
2021-12-16	2.110	2.200	2.060	2.100	7.165	1,523,400
2021-12-15	2.080	2.100	1.980	2.100	7.165	1,847,900
2021-12-14	2.070	2.130	2.050	2.050	6.994	1,463,500
2021-12-13	2.080	2.150	2.040	2.080	7.097	1,287,100
2021-12-10	2.070	2.150	2.070	2.100	7.165	1,048,400
2021-12-09	2.080	2.110	2.030	2.070	7.063	1,201,500
2021-12-08	2.050	2.150	2.020	2.110	7.199	1,548,800
2021-12-07	2.130	2.160	2.030	2.040	6.960	1,978,300
2021-12-06	1.990	2.130	1.990	2.130	7.267	2,878,100
2021-12-03	1.890	2.010	1.890	1.970	6.721	4,634,000
2021-12-02	1.860	1.920	1.840	1.920	6.551	1,723,000
2021-12-01	1.900	1.950	1.800	1.820	6.210	2,513,600
2021-11-30	1.920	1.970	1.840	1.870	6.380	3,066,800
2021-11-29	1.920	1.990	1.900	1.950	6.653	1,411,300
2021-11-26	1.960	1.960	1.840	1.890	6.448	4,300,200
2021-11-25	1.960	2.070	1.960	2.040	6.960	1,960,000
2021-11-24	1.900	2.000	1.840	1.940	6.619	2,036,300
2021-11-23	1.930	1.960	1.830	1.900	6.483	1,644,000
2021-11-22	1.950	2.000	1.860	1.920	6.551	1,588,000
2021-11-19	1.920	2.010	1.900	1.940	6.619	2,094,500
2021-11-18	1.920	2.030	1.900	1.920	6.551	2,607,400
2021-11-17	2.070	2.110	1.900	1.930	6.585	3,068,000
2021-11-16	2.150	2.170	2.000	2.050	6.994	4,845,300
2021-11-12	2.440	2.460	2.120	2.130	7.267	5,562,500
2021-11-11	2.170	2.370	2.140	2.370	8.086	2,889,300
2021-11-10	2.160	2.260	2.090	2.130	7.267	3,872,400
2021-11-09	2.110	2.190	2.110	2.160	7.370	1,940,000
2021-11-08	2.130	2.190	2.080	2.100	7.165	1,537,600
2021-11-05	2.150	2.200	2.070	2.120	7.233	2,152,000
2021-11-04	2.200	2.250	2.070	2.100	7.165	2,435,000
2021-11-03	2.080	2.290	2.070	2.250	7.677	3,918,900
2021-11-01	2.120	2.210	2.060	2.110	7.199	2,488,000
2021-10-29	2.140	2.220	2.080	2.080	7.097	3,021,900
2021-10-28	2.220	2.230	2.110	2.110	7.199	2,702,000
2021-10-27	2.210	2.300	2.200	2.210	7.540	1,754,200
2021-10-26	2.300	2.340	2.190	2.210	7.540	1,689,500
2021-10-25	2.440	2.450	2.300	2.320	7.915	2,867,000
2021-10-22	2.300	2.400	2.170	2.380	8.120	6,780,400
2021-10-21	2.490	2.490	2.270	2.300	7.847	4,453,200
2021-10-20	2.540	2.560	2.460	2.490	8.495	1,968,400
2021-10-19	2.640	2.650	2.470	2.510	8.564	3,308,300
2021-10-18	2.670	2.710	2.560	2.660	9.076	2,017,600
2021-10-15	2.610	2.700	2.600	2.670	9.110	1,771,500
2021-10-14	2.660	2.680	2.580	2.620	8.939	1,430,000

← NewerPage 21 of 21 · 1,247 trading days

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.