Triunfo Participações e Investimentos S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	4.280	4.280	4.060	4.070	3.649	15,600
2025-05-09	4.280	4.280	4.140	4.140	3.712	13,200
2025-05-08	4.250	4.400	4.120	4.280	3.838	21,500
2025-05-07	4.160	4.250	4.100	4.170	3.739	42,500
2025-05-06	4.350	4.350	4.080	4.150	3.721	66,200
2025-05-05	4.490	4.510	4.340	4.420	3.963	6,200
2025-05-02	4.440	4.580	4.280	4.460	3.999	36,300
2025-04-30	4.330	4.700	4.310	4.440	3.981	118,500
2025-04-29	4.440	4.450	4.260	4.330	3.882	17,600
2025-04-28	4.400	4.410	4.240	4.400	3.945	22,300
2025-04-25	4.370	4.500	4.300	4.500	4.035	33,900
2025-04-24	4.220	4.340	4.220	4.340	3.891	9,800
2025-04-23	4.300	4.370	4.220	4.270	3.829	19,700
2025-04-22	4.200	4.310	4.190	4.260	3.820	14,700
2025-04-17	4.160	4.240	4.160	4.160	3.730	5,700
2025-04-16	4.200	4.230	4.100	4.150	3.721	11,900
2025-04-15	4.140	4.240	4.100	4.200	3.766	8,700
2025-04-14	4.150	4.460	4.030	4.070	3.649	99,300
2025-04-11	4.300	4.300	4.120	4.150	3.721	6,900
2025-04-10	4.080	4.250	4.080	4.200	3.766	9,600
2025-04-09	4.130	4.200	4.110	4.200	3.766	15,900
2025-04-08	4.170	4.250	4.000	4.010	3.596	62,800
2025-04-07	4.350	4.490	4.010	4.050	3.631	75,800
2025-04-04	4.500	4.590	4.420	4.500	4.035	11,100
2025-04-03	4.690	4.730	4.500	4.550	4.080	11,300
2025-04-02	4.690	4.720	4.610	4.650	4.169	10,800
2025-04-01	4.680	4.800	4.500	4.700	4.214	16,100
2025-03-31	4.880	4.950	4.680	4.680	4.196	16,200
2025-03-28	5.200	5.280	4.880	4.880	4.376	90,300
2025-03-27	5.080	5.290	5.050	5.200	4.663	35,200
2025-03-26	5.150	5.150	5.000	5.020	4.501	25,000
2025-03-25	4.820	4.940	4.820	4.900	4.394	3,300
2025-03-24	4.910	5.080	4.800	4.830	4.331	25,100
2025-03-21	5.160	5.170	4.820	4.860	4.358	22,200
2025-03-20	4.930	5.180	4.870	5.170	4.636	22,600
2025-03-19	4.870	5.050	4.700	4.800	4.304	37,500
2025-03-18	5.130	5.250	4.750	4.900	4.394	25,200
2025-03-17	4.380	5.220	4.380	5.150	4.618	105,400
2025-03-14	4.180	4.700	4.170	4.360	3.909	167,100
2025-03-13	4.090	4.230	4.090	4.120	3.694	21,200
2025-03-12	4.070	4.090	4.030	4.090	3.667	17,900
2025-03-11	4.010	4.120	4.010	4.050	3.631	27,400
2025-03-10	4.250	4.260	3.930	3.990	3.578	100,000
2025-03-07	4.250	4.320	4.240	4.250	3.811	3,200
2025-03-06	4.320	4.360	4.200	4.260	3.820	6,400
2025-03-05	4.370	4.370	4.240	4.240	3.802	7,400
2025-02-28	4.310	4.370	4.200	4.360	3.909	21,400
2025-02-27	4.350	4.400	4.240	4.320	3.873	12,300
2025-02-26	4.330	4.370	4.230	4.320	3.873	11,000
2025-02-25	4.170	4.390	4.170	4.230	3.793	23,100
2025-02-24	4.390	4.500	4.050	4.100	3.676	70,200
2025-02-21	4.490	4.580	4.310	4.310	3.865	34,200
2025-02-20	4.460	4.510	4.310	4.400	3.945	23,500
2025-02-19	4.540	4.570	4.430	4.430	3.972	12,400
2025-02-18	4.570	4.580	4.460	4.460	3.999	11,900
2025-02-17	4.610	4.610	4.480	4.480	4.017	32,300
2025-02-14	4.490	4.580	4.440	4.440	3.981	84,200
2025-02-13	4.460	4.500	4.420	4.470	4.008	11,200
2025-02-12	4.650	4.650	4.490	4.490	4.026	13,000
2025-02-11	4.550	4.730	4.550	4.630	4.151	21,600

← NewerPage 7 of 21 · 1,244 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.