Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.960 | 3.970 | 3.950 | 3.970 | 3.560 | 7,300 |
| 2025-10-27 | 3.960 | 3.980 | 3.960 | 3.960 | 3.551 | 1,500 |
| 2025-10-24 | 3.990 | 4.010 | 3.970 | 3.980 | 3.569 | 22,300 |
| 2025-10-23 | 4.000 | 4.030 | 4.000 | 4.010 | 3.596 | 10,900 |
| 2025-10-22 | 4.000 | 4.010 | 3.990 | 4.000 | 3.587 | 25,300 |
| 2025-10-21 | 3.990 | 4.100 | 3.980 | 4.100 | 3.676 | 12,300 |
| 2025-10-20 | 3.990 | 4.000 | 3.990 | 4.000 | 3.587 | 8,600 |
| 2025-10-17 | 3.980 | 4.020 | 3.940 | 3.940 | 3.533 | 8,700 |
| 2025-10-16 | 4.000 | 4.000 | 3.990 | 3.990 | 3.578 | 2,300 |
| 2025-10-15 | 3.950 | 4.010 | 3.900 | 4.000 | 3.587 | 35,800 |
| 2025-10-14 | 3.990 | 3.990 | 3.960 | 3.960 | 3.551 | 10,900 |
| 2025-10-13 | 3.950 | 4.020 | 3.950 | 4.020 | 3.605 | 7,000 |
| 2025-10-10 | 3.970 | 3.970 | 3.940 | 3.940 | 3.533 | 4,000 |
| 2025-10-09 | 4.000 | 4.000 | 3.990 | 4.000 | 3.587 | 5,400 |
| 2025-10-08 | 3.980 | 4.040 | 3.970 | 4.000 | 3.587 | 5,500 |
| 2025-10-07 | 4.030 | 4.060 | 3.970 | 3.970 | 3.560 | 39,300 |
| 2025-10-06 | 4.050 | 4.100 | 4.010 | 4.030 | 3.613 | 27,600 |
| 2025-10-03 | 4.070 | 4.070 | 4.050 | 4.060 | 3.640 | 3,700 |
| 2025-10-02 | 4.150 | 4.150 | 4.050 | 4.050 | 3.631 | 24,400 |
| 2025-10-01 | 4.040 | 4.110 | 4.040 | 4.060 | 3.640 | 21,900 |
| 2025-09-30 | 4.050 | 4.170 | 4.010 | 4.120 | 3.694 | 13,800 |
| 2025-09-29 | 4.110 | 4.150 | 4.050 | 4.050 | 3.631 | 69,200 |
| 2025-09-26 | 4.020 | 4.100 | 3.980 | 4.100 | 3.676 | 14,600 |
| 2025-09-25 | 3.990 | 4.010 | 3.980 | 3.980 | 3.569 | 4,700 |
| 2025-09-24 | 4.020 | 4.030 | 3.990 | 4.020 | 3.605 | 10,200 |
| 2025-09-23 | 4.100 | 4.100 | 4.010 | 4.010 | 3.596 | 5,700 |
| 2025-09-22 | 4.060 | 4.100 | 4.060 | 4.080 | 3.658 | 3,000 |
| 2025-09-19 | 4.080 | 4.150 | 4.030 | 4.060 | 3.640 | 12,700 |
| 2025-09-18 | 4.030 | 4.190 | 4.030 | 4.190 | 3.757 | 23,300 |
| 2025-09-17 | 3.980 | 4.190 | 3.970 | 4.030 | 3.613 | 51,100 |
| 2025-09-16 | 3.990 | 4.080 | 3.960 | 4.050 | 3.631 | 10,200 |
| 2025-09-15 | 3.990 | 4.030 | 3.990 | 4.000 | 3.587 | 4,300 |
| 2025-09-12 | 4.000 | 4.070 | 4.000 | 4.010 | 3.596 | 24,400 |
| 2025-09-11 | 4.000 | 4.010 | 4.000 | 4.010 | 3.596 | 60,900 |
| 2025-09-10 | 4.010 | 4.080 | 4.000 | 4.000 | 3.587 | 26,400 |
| 2025-09-09 | 4.000 | 4.020 | 4.000 | 4.010 | 3.596 | 2,500 |
| 2025-09-08 | 4.050 | 4.070 | 3.900 | 4.070 | 3.649 | 16,500 |
| 2025-09-05 | 4.000 | 4.050 | 3.980 | 4.030 | 3.613 | 10,900 |
| 2025-09-04 | 3.930 | 4.000 | 3.930 | 4.000 | 3.587 | 6,800 |
| 2025-09-03 | 3.960 | 3.960 | 3.910 | 3.910 | 3.506 | 3,600 |
| 2025-09-02 | 3.950 | 4.040 | 3.930 | 4.040 | 3.622 | 21,400 |
| 2025-09-01 | 3.960 | 4.020 | 3.900 | 3.950 | 3.542 | 8,600 |
| 2025-08-29 | 3.780 | 4.250 | 3.730 | 3.950 | 3.542 | 107,900 |
| 2025-08-28 | 3.670 | 3.850 | 3.660 | 3.730 | 3.344 | 22,500 |
| 2025-08-27 | 3.680 | 3.770 | 3.670 | 3.670 | 3.291 | 20,500 |
| 2025-08-26 | 3.680 | 3.750 | 3.610 | 3.680 | 3.300 | 15,400 |
| 2025-08-25 | 3.630 | 3.680 | 3.630 | 3.660 | 3.282 | 11,200 |
| 2025-08-22 | 3.610 | 3.730 | 3.600 | 3.600 | 3.228 | 7,700 |
| 2025-08-21 | 3.630 | 3.630 | 3.580 | 3.580 | 3.210 | 2,200 |
| 2025-08-20 | 3.600 | 3.640 | 3.600 | 3.610 | 3.237 | 5,800 |
| 2025-08-19 | 3.600 | 3.700 | 3.570 | 3.590 | 3.219 | 8,000 |
| 2025-08-18 | 3.610 | 3.630 | 3.530 | 3.560 | 3.192 | 19,100 |
| 2025-08-15 | 3.660 | 3.670 | 3.590 | 3.590 | 3.219 | 19,700 |
| 2025-08-14 | 3.730 | 3.730 | 3.630 | 3.660 | 3.282 | 12,100 |
| 2025-08-13 | 3.880 | 3.880 | 3.700 | 3.730 | 3.344 | 25,300 |
| 2025-08-12 | 3.900 | 3.940 | 3.900 | 3.900 | 3.497 | 11,300 |
| 2025-08-11 | 3.950 | 3.960 | 3.910 | 3.930 | 3.524 | 2,000 |
| 2025-08-08 | 4.000 | 4.050 | 3.900 | 3.900 | 3.497 | 49,300 |
| 2025-08-07 | 4.140 | 4.140 | 4.040 | 4.110 | 3.685 | 3,100 |
| 2025-08-06 | 4.060 | 4.130 | 4.020 | 4.130 | 3.703 | 2,700 |
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.