Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.010 | 4.060 | 4.010 | 4.060 | 3.640 | 1,900 |
| 2025-08-04 | 4.020 | 4.030 | 4.010 | 4.010 | 3.596 | 600 |
| 2025-08-01 | 4.200 | 4.210 | 4.000 | 4.020 | 3.605 | 10,800 |
| 2025-07-31 | 4.050 | 4.050 | 3.990 | 4.000 | 3.587 | 6,000 |
| 2025-07-30 | 3.970 | 4.050 | 3.970 | 4.050 | 3.631 | 15,900 |
| 2025-07-29 | 3.970 | 4.030 | 3.960 | 3.980 | 3.569 | 14,500 |
| 2025-07-28 | 3.990 | 4.040 | 3.980 | 3.980 | 3.569 | 11,100 |
| 2025-07-25 | 4.000 | 4.040 | 4.000 | 4.040 | 3.622 | 1,700 |
| 2025-07-24 | 4.000 | 4.030 | 4.000 | 4.030 | 3.613 | 8,100 |
| 2025-07-23 | 4.000 | 4.030 | 3.970 | 4.030 | 3.613 | 9,100 |
| 2025-07-22 | 3.970 | 4.010 | 3.970 | 4.000 | 3.587 | 11,200 |
| 2025-07-21 | 4.000 | 4.000 | 3.970 | 3.990 | 3.578 | 18,300 |
| 2025-07-18 | 4.010 | 4.010 | 4.000 | 4.010 | 3.596 | 15,200 |
| 2025-07-17 | 4.000 | 4.050 | 4.000 | 4.050 | 3.631 | 4,900 |
| 2025-07-16 | 4.020 | 4.020 | 3.990 | 4.000 | 3.587 | 6,600 |
| 2025-07-15 | 4.010 | 4.010 | 3.990 | 4.010 | 3.596 | 6,000 |
| 2025-07-14 | 4.080 | 4.080 | 4.000 | 4.020 | 3.605 | 12,600 |
| 2025-07-11 | 4.070 | 4.070 | 4.020 | 4.030 | 3.613 | 17,800 |
| 2025-07-10 | 4.030 | 4.120 | 4.000 | 4.090 | 3.667 | 5,900 |
| 2025-07-09 | 4.030 | 4.120 | 4.030 | 4.110 | 3.685 | 15,200 |
| 2025-07-08 | 4.040 | 4.070 | 4.000 | 4.030 | 3.613 | 12,700 |
| 2025-07-07 | 4.060 | 4.070 | 4.020 | 4.020 | 3.605 | 2,800 |
| 2025-07-04 | 4.000 | 4.070 | 4.000 | 4.070 | 3.649 | 4,200 |
| 2025-07-03 | 4.000 | 4.070 | 3.990 | 4.030 | 3.613 | 4,600 |
| 2025-07-02 | 4.020 | 4.110 | 3.960 | 4.050 | 3.631 | 20,800 |
| 2025-07-01 | 3.990 | 3.990 | 3.960 | 3.980 | 3.569 | 2,200 |
| 2025-06-30 | 3.990 | 4.010 | 3.990 | 3.990 | 3.578 | 2,000 |
| 2025-06-27 | 4.000 | 4.030 | 3.960 | 3.990 | 3.578 | 27,900 |
| 2025-06-26 | 4.020 | 4.020 | 3.990 | 4.000 | 3.587 | 1,800 |
| 2025-06-25 | 3.980 | 4.030 | 3.980 | 4.020 | 3.605 | 4,600 |
| 2025-06-24 | 3.980 | 4.010 | 3.980 | 3.980 | 3.569 | 4,400 |
| 2025-06-23 | 3.990 | 4.020 | 3.980 | 3.980 | 3.569 | 7,500 |
| 2025-06-20 | 4.010 | 4.100 | 3.990 | 4.100 | 3.676 | 9,200 |
| 2025-06-18 | 3.990 | 4.200 | 3.990 | 4.030 | 3.613 | 23,200 |
| 2025-06-17 | 4.050 | 4.050 | 3.990 | 3.990 | 3.578 | 4,100 |
| 2025-06-16 | 4.000 | 4.070 | 3.990 | 4.040 | 3.622 | 24,700 |
| 2025-06-13 | 4.000 | 4.020 | 3.990 | 4.000 | 3.587 | 15,200 |
| 2025-06-12 | 4.010 | 4.040 | 4.000 | 4.000 | 3.587 | 10,500 |
| 2025-06-11 | 4.020 | 4.030 | 4.000 | 4.020 | 3.605 | 9,600 |
| 2025-06-10 | 4.020 | 4.070 | 3.990 | 4.070 | 3.649 | 5,100 |
| 2025-06-09 | 4.050 | 4.050 | 3.990 | 4.030 | 3.613 | 2,600 |
| 2025-06-06 | 4.040 | 4.060 | 4.000 | 4.050 | 3.631 | 4,400 |
| 2025-06-05 | 4.020 | 4.060 | 4.010 | 4.020 | 3.605 | 6,300 |
| 2025-06-04 | 4.100 | 4.100 | 4.030 | 4.030 | 3.613 | 8,300 |
| 2025-06-03 | 4.040 | 4.080 | 4.030 | 4.070 | 3.649 | 4,500 |
| 2025-06-02 | 4.050 | 4.090 | 4.030 | 4.090 | 3.667 | 12,900 |
| 2025-05-30 | 4.040 | 4.070 | 4.040 | 4.040 | 3.622 | 5,400 |
| 2025-05-29 | 4.080 | 4.130 | 4.030 | 4.040 | 3.622 | 19,100 |
| 2025-05-28 | 4.040 | 4.120 | 4.030 | 4.120 | 3.694 | 12,500 |
| 2025-05-27 | 4.060 | 4.140 | 4.030 | 4.030 | 3.613 | 16,100 |
| 2025-05-26 | 4.120 | 4.120 | 4.050 | 4.070 | 3.649 | 7,200 |
| 2025-05-23 | 4.150 | 4.150 | 4.070 | 4.070 | 3.649 | 4,700 |
| 2025-05-22 | 4.090 | 4.290 | 4.050 | 4.190 | 3.757 | 14,800 |
| 2025-05-21 | 4.080 | 4.090 | 4.030 | 4.050 | 3.631 | 9,100 |
| 2025-05-20 | 4.100 | 4.110 | 4.040 | 4.090 | 3.667 | 5,500 |
| 2025-05-19 | 4.080 | 4.140 | 4.050 | 4.050 | 3.631 | 11,000 |
| 2025-05-16 | 4.120 | 4.180 | 4.050 | 4.100 | 3.676 | 20,100 |
| 2025-05-15 | 4.120 | 4.210 | 4.110 | 4.110 | 3.685 | 15,400 |
| 2025-05-14 | 4.300 | 4.300 | 4.110 | 4.120 | 3.694 | 18,100 |
| 2025-05-13 | 4.050 | 4.450 | 4.050 | 4.290 | 3.847 | 36,400 |
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.