Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	9.600	10.330	9.600	10.020	10.020	34,800
2026-04-24	9.450	9.610	9.030	9.450	9.450	27,000
2026-04-23	9.990	9.990	9.200	9.450	9.450	40,200
2026-04-22	10.220	10.370	9.550	10.000	10.000	40,300
2026-04-20	10.560	10.660	10.230	10.230	10.230	71,900
2026-04-17	10.560	10.950	10.200	10.830	10.830	100,600
2026-04-16	10.090	10.960	9.760	10.830	10.830	111,100
2026-04-15	10.430	10.450	9.650	10.100	10.100	119,800
2026-04-14	8.900	10.690	8.730	10.690	10.690	148,200
2026-04-13	8.800	9.000	8.580	8.990	8.990	100,900
2026-04-10	8.280	8.930	8.050	8.900	8.900	164,300
2026-04-09	7.390	8.300	7.310	8.280	8.280	202,000
2026-04-08	7.050	7.490	6.930	7.490	7.490	87,000
2026-04-07	6.790	7.050	6.790	7.010	7.010	41,600
2026-04-06	6.880	6.950	6.710	6.710	6.710	82,800
2026-04-02	6.680	6.880	6.670	6.880	6.880	14,500
2026-04-01	6.880	6.880	6.670	6.830	6.830	39,300
2026-03-31	6.550	6.800	6.550	6.800	6.800	25,500
2026-03-30	6.710	6.860	6.530	6.600	6.600	23,700
2026-03-27	6.700	6.950	6.700	6.750	6.750	19,400
2026-03-26	6.800	6.860	6.620	6.700	6.700	28,300
2026-03-25	6.880	6.950	6.660	6.830	6.830	31,600
2026-03-24	7.080	7.080	6.760	6.760	6.760	14,800
2026-03-23	6.950	7.080	6.610	6.940	6.940	72,900
2026-03-20	6.630	6.790	6.230	6.750	6.750	72,400
2026-03-19	6.520	6.850	6.210	6.850	6.850	83,500
2026-03-18	7.000	7.000	6.550	6.600	6.600	29,900
2026-03-17	6.920	6.960	6.430	6.960	6.960	38,800
2026-03-16	7.010	7.010	6.930	6.990	6.990	12,300
2026-03-13	7.180	7.200	6.890	6.970	6.970	36,000
2026-03-12	7.010	7.200	6.900	7.200	7.200	48,500
2026-03-11	7.090	7.200	7.030	7.200	7.200	23,400
2026-03-10	7.220	7.220	7.000	7.140	7.140	28,800
2026-03-09	6.830	7.200	6.410	7.200	7.200	111,600
2026-03-06	7.190	7.240	6.700	7.230	7.230	55,800
2026-03-05	6.910	7.190	6.770	7.190	7.190	77,800
2026-03-04	6.730	6.990	6.730	6.920	6.920	61,200
2026-03-03	6.550	6.780	6.200	6.720	6.720	52,600
2026-03-02	6.600	6.690	6.570	6.690	6.690	18,600
2026-02-27	6.600	6.680	6.570	6.630	6.630	35,700
2026-02-26	6.590	6.690	6.410	6.670	6.670	40,300
2026-02-25	6.670	6.670	6.360	6.360	6.360	48,400
2026-02-24	6.510	6.660	6.360	6.580	6.580	48,700
2026-02-23	6.320	6.600	6.150	6.600	6.600	49,300
2026-02-20	6.510	6.510	6.230	6.320	6.320	25,800
2026-02-19	6.320	6.550	6.250	6.550	6.550	15,500
2026-02-18	6.450	6.570	6.220	6.300	6.300	18,000
2026-02-13	6.600	6.600	6.240	6.350	6.350	49,900
2026-02-12	6.660	6.660	6.180	6.650	6.650	23,800
2026-02-11	6.140	6.670	6.140	6.670	6.670	61,100
2026-02-10	6.140	6.200	5.940	6.200	6.200	28,600
2026-02-09	6.040	6.150	5.890	6.140	6.140	36,200
2026-02-06	5.850	6.000	5.700	6.000	6.000	30,700
2026-02-05	5.750	5.850	5.610	5.850	5.850	19,000
2026-02-04	5.580	5.810	5.580	5.750	5.750	145,400
2026-02-03	5.220	5.580	5.220	5.580	5.580	31,100
2026-02-02	5.400	5.490	5.200	5.200	5.200	17,400
2026-01-30	5.310	5.440	5.200	5.400	5.400	22,800
2026-01-29	5.430	5.430	5.310	5.320	5.320	32,700
2026-01-28	5.300	5.620	5.300	5.440	5.440	27,100

← NewerPage 3 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.