Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 5.150 | 5.970 | 5.150 | 5.300 | 5.300 | 66,700 |
| 2026-01-26 | 5.130 | 5.270 | 5.100 | 5.270 | 5.270 | 45,300 |
| 2026-01-23 | 4.980 | 5.200 | 4.900 | 5.100 | 5.100 | 30,300 |
| 2026-01-22 | 4.940 | 5.020 | 4.940 | 4.980 | 4.980 | 17,900 |
| 2026-01-21 | 5.120 | 5.180 | 4.900 | 4.900 | 4.900 | 17,800 |
| 2026-01-20 | 5.050 | 5.060 | 5.020 | 5.030 | 5.030 | 36,500 |
| 2026-01-19 | 5.230 | 5.230 | 5.120 | 5.160 | 5.160 | 26,400 |
| 2026-01-16 | 5.420 | 5.420 | 5.290 | 5.290 | 5.290 | 18,200 |
| 2026-01-15 | 5.330 | 5.430 | 5.320 | 5.400 | 5.400 | 31,100 |
| 2026-01-14 | 5.320 | 5.490 | 5.290 | 5.490 | 5.490 | 10,200 |
| 2026-01-13 | 5.340 | 5.450 | 5.270 | 5.350 | 5.350 | 15,600 |
| 2026-01-12 | 5.210 | 5.340 | 5.210 | 5.340 | 5.340 | 12,600 |
| 2026-01-09 | 5.100 | 5.390 | 5.100 | 5.340 | 5.340 | 29,600 |
| 2026-01-08 | 5.090 | 5.150 | 5.090 | 5.100 | 5.100 | 31,300 |
| 2026-01-07 | 5.090 | 5.090 | 5.010 | 5.050 | 5.050 | 29,100 |
| 2026-01-06 | 5.000 | 5.100 | 4.900 | 5.100 | 5.100 | 58,900 |
| 2026-01-05 | 4.890 | 5.100 | 4.780 | 4.780 | 4.780 | 47,700 |
| 2026-01-02 | 5.050 | 5.050 | 4.680 | 4.800 | 4.800 | 15,200 |
| 2025-12-30 | 5.330 | 5.480 | 5.200 | 5.370 | 4.821 | 70,400 |
| 2025-12-29 | 5.500 | 5.760 | 5.280 | 5.310 | 4.767 | 72,400 |
| 2025-12-26 | 5.370 | 5.690 | 5.370 | 5.450 | 4.887 | 71,500 |
| 2025-12-23 | 5.350 | 5.350 | 4.950 | 4.950 | 4.438 | 31,900 |
| 2025-12-22 | 5.340 | 5.400 | 5.100 | 5.330 | 4.779 | 31,300 |
| 2025-12-19 | 5.070 | 5.300 | 4.870 | 5.300 | 4.752 | 52,500 |
| 2025-12-18 | 5.260 | 5.260 | 4.930 | 4.930 | 4.420 | 34,400 |
| 2025-12-17 | 5.310 | 5.350 | 5.160 | 5.250 | 4.707 | 54,500 |
| 2025-12-16 | 5.040 | 5.270 | 4.890 | 5.270 | 4.725 | 137,300 |
| 2025-12-15 | 4.480 | 5.100 | 4.460 | 5.080 | 4.555 | 92,600 |
| 2025-12-12 | 4.400 | 4.790 | 4.390 | 4.470 | 4.008 | 49,000 |
| 2025-12-11 | 4.230 | 4.430 | 4.230 | 4.390 | 3.936 | 25,500 |
| 2025-12-10 | 4.190 | 4.280 | 4.050 | 4.200 | 3.766 | 45,600 |
| 2025-12-09 | 4.190 | 4.300 | 4.060 | 4.110 | 3.685 | 124,600 |
| 2025-12-08 | 4.440 | 4.990 | 4.170 | 4.170 | 3.739 | 235,000 |
| 2025-12-05 | 4.430 | 4.510 | 4.290 | 4.460 | 3.999 | 63,400 |
| 2025-12-04 | 4.290 | 4.440 | 4.250 | 4.440 | 3.981 | 5,100 |
| 2025-12-03 | 4.140 | 4.250 | 4.120 | 4.250 | 3.811 | 30,100 |
| 2025-12-02 | 4.030 | 4.110 | 4.030 | 4.050 | 3.631 | 19,300 |
| 2025-12-01 | 4.250 | 4.250 | 4.010 | 4.010 | 3.596 | 11,300 |
| 2025-11-28 | 4.110 | 4.220 | 4.100 | 4.200 | 3.766 | 38,900 |
| 2025-11-27 | 4.110 | 4.230 | 4.110 | 4.200 | 3.766 | 13,400 |
| 2025-11-26 | 4.060 | 4.240 | 4.060 | 4.240 | 3.802 | 41,900 |
| 2025-11-25 | 3.990 | 4.140 | 3.970 | 4.140 | 3.712 | 38,800 |
| 2025-11-24 | 3.990 | 4.010 | 3.970 | 3.970 | 3.560 | 3,800 |
| 2025-11-21 | 3.990 | 3.990 | 3.980 | 3.990 | 3.578 | 2,600 |
| 2025-11-19 | 3.990 | 4.020 | 3.990 | 4.010 | 3.596 | 4,200 |
| 2025-11-18 | 4.000 | 4.020 | 3.990 | 3.990 | 3.578 | 4,500 |
| 2025-11-17 | 4.010 | 4.030 | 3.990 | 4.000 | 3.587 | 11,500 |
| 2025-11-14 | 3.990 | 4.050 | 3.990 | 3.990 | 3.578 | 14,500 |
| 2025-11-13 | 4.010 | 4.100 | 3.990 | 3.990 | 3.578 | 23,100 |
| 2025-11-12 | 4.200 | 4.300 | 3.990 | 4.010 | 3.596 | 26,500 |
| 2025-11-11 | 4.030 | 4.400 | 4.000 | 4.230 | 3.793 | 50,800 |
| 2025-11-10 | 4.200 | 4.200 | 4.070 | 4.070 | 3.649 | 3,300 |
| 2025-11-07 | 4.260 | 4.420 | 4.020 | 4.100 | 3.676 | 26,100 |
| 2025-11-06 | 4.340 | 4.470 | 4.340 | 4.370 | 3.918 | 9,300 |
| 2025-11-05 | 4.530 | 4.600 | 4.420 | 4.420 | 3.963 | 37,800 |
| 2025-11-04 | 4.700 | 4.700 | 4.430 | 4.700 | 4.214 | 11,600 |
| 2025-11-03 | 4.680 | 4.800 | 4.600 | 4.640 | 4.160 | 14,100 |
| 2025-10-31 | 4.650 | 4.650 | 4.350 | 4.600 | 4.125 | 52,900 |
| 2025-10-30 | 4.300 | 4.720 | 4.300 | 4.620 | 4.142 | 66,100 |
| 2025-10-29 | 3.960 | 4.440 | 3.960 | 4.270 | 3.829 | 122,700 |
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.