Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.880 | 4.990 | 4.500 | 4.620 | 4.142 | 121,800 |
| 2025-02-07 | 4.870 | 4.880 | 4.790 | 4.850 | 4.349 | 19,300 |
| 2025-02-06 | 4.900 | 5.000 | 4.840 | 4.850 | 4.349 | 7,800 |
| 2025-02-05 | 5.070 | 5.070 | 4.840 | 5.000 | 4.483 | 11,800 |
| 2025-02-04 | 5.050 | 5.140 | 4.930 | 4.930 | 4.420 | 17,400 |
| 2025-02-03 | 5.170 | 5.360 | 5.100 | 5.100 | 4.573 | 18,000 |
| 2025-01-31 | 5.000 | 5.350 | 5.000 | 5.300 | 4.752 | 64,000 |
| 2025-01-30 | 4.890 | 4.970 | 4.880 | 4.910 | 4.403 | 11,200 |
| 2025-01-29 | 4.910 | 4.960 | 4.760 | 4.880 | 4.376 | 19,800 |
| 2025-01-28 | 4.950 | 5.010 | 4.930 | 4.930 | 4.420 | 3,800 |
| 2025-01-27 | 4.920 | 5.060 | 4.900 | 4.930 | 4.420 | 26,700 |
| 2025-01-24 | 5.030 | 5.030 | 4.920 | 4.920 | 4.411 | 7,400 |
| 2025-01-23 | 5.000 | 5.060 | 4.910 | 4.990 | 4.474 | 14,300 |
| 2025-01-22 | 5.000 | 5.090 | 4.960 | 5.000 | 4.483 | 14,400 |
| 2025-01-21 | 5.080 | 5.080 | 4.880 | 4.880 | 4.376 | 10,300 |
| 2025-01-20 | 5.000 | 5.200 | 4.880 | 4.940 | 4.429 | 34,100 |
| 2025-01-17 | 5.120 | 5.160 | 4.980 | 4.980 | 4.465 | 18,000 |
| 2025-01-16 | 5.210 | 5.390 | 5.080 | 5.080 | 4.555 | 10,100 |
| 2025-01-15 | 5.100 | 5.410 | 5.060 | 5.300 | 4.752 | 19,900 |
| 2025-01-14 | 5.080 | 5.280 | 5.080 | 5.100 | 4.573 | 7,000 |
| 2025-01-13 | 5.290 | 5.290 | 5.120 | 5.120 | 4.591 | 17,600 |
| 2025-01-10 | 5.650 | 5.650 | 5.310 | 5.320 | 4.770 | 38,400 |
| 2025-01-09 | 5.480 | 5.700 | 5.470 | 5.700 | 5.111 | 4,200 |
| 2025-01-08 | 5.770 | 5.770 | 5.480 | 5.480 | 4.914 | 8,600 |
| 2025-01-07 | 5.660 | 6.000 | 5.420 | 5.520 | 4.949 | 101,100 |
| 2025-01-06 | 5.250 | 5.900 | 5.200 | 5.900 | 5.290 | 46,800 |
| 2025-01-03 | 5.110 | 5.250 | 4.990 | 5.250 | 4.707 | 22,400 |
| 2025-01-02 | 5.200 | 5.300 | 5.040 | 5.040 | 4.519 | 41,500 |
| 2024-12-30 | 5.300 | 5.300 | 4.680 | 5.150 | 4.618 | 186,100 |
| 2024-12-27 | 5.350 | 5.350 | 4.950 | 5.150 | 4.618 | 58,600 |
| 2024-12-26 | 5.320 | 5.560 | 5.200 | 5.200 | 4.663 | 47,900 |
| 2024-12-23 | 5.270 | 5.640 | 5.260 | 5.440 | 4.878 | 25,600 |
| 2024-12-20 | 5.730 | 5.730 | 5.430 | 5.430 | 4.869 | 24,600 |
| 2024-12-19 | 5.700 | 5.740 | 5.290 | 5.740 | 5.147 | 38,800 |
| 2024-12-18 | 5.350 | 5.720 | 5.000 | 5.660 | 5.075 | 115,400 |
| 2024-12-17 | 5.700 | 5.770 | 5.330 | 5.390 | 4.833 | 41,300 |
| 2024-12-16 | 6.230 | 6.270 | 5.800 | 5.800 | 5.201 | 78,200 |
| 2024-12-13 | 6.010 | 6.200 | 5.980 | 6.130 | 5.290 | 25,100 |
| 2024-12-12 | 6.490 | 6.510 | 5.950 | 5.990 | 5.169 | 92,800 |
| 2024-12-11 | 5.720 | 6.480 | 5.720 | 6.480 | 5.592 | 118,600 |
| 2024-12-10 | 6.320 | 6.320 | 5.800 | 5.800 | 5.005 | 52,100 |
| 2024-12-09 | 6.480 | 6.520 | 6.100 | 6.340 | 5.471 | 116,400 |
| 2024-12-06 | 6.520 | 6.600 | 6.070 | 6.450 | 5.566 | 111,800 |
| 2024-12-05 | 6.550 | 6.730 | 6.520 | 6.540 | 5.643 | 33,100 |
| 2024-12-04 | 6.700 | 6.770 | 6.520 | 6.600 | 5.695 | 60,800 |
| 2024-12-03 | 6.510 | 6.800 | 6.510 | 6.730 | 5.807 | 87,500 |
| 2024-12-02 | 6.550 | 6.900 | 6.290 | 6.600 | 5.695 | 64,400 |
| 2024-11-29 | 6.200 | 6.500 | 5.630 | 6.500 | 5.609 | 255,300 |
| 2024-11-28 | 6.690 | 6.690 | 6.200 | 6.200 | 5.350 | 55,700 |
| 2024-11-27 | 6.680 | 6.730 | 6.500 | 6.500 | 5.609 | 33,400 |
| 2024-11-26 | 6.760 | 6.770 | 6.580 | 6.580 | 5.678 | 28,500 |
| 2024-11-25 | 6.610 | 6.780 | 6.520 | 6.770 | 5.842 | 34,100 |
| 2024-11-22 | 6.650 | 6.740 | 6.570 | 6.570 | 5.669 | 41,200 |
| 2024-11-21 | 6.760 | 6.760 | 6.550 | 6.650 | 5.738 | 18,300 |
| 2024-11-19 | 6.650 | 6.740 | 6.450 | 6.740 | 5.816 | 61,100 |
| 2024-11-18 | 6.620 | 6.840 | 6.490 | 6.650 | 5.738 | 54,800 |
| 2024-11-14 | 7.000 | 7.000 | 6.310 | 6.490 | 5.600 | 63,500 |
| 2024-11-13 | 6.930 | 6.970 | 6.700 | 6.970 | 6.015 | 48,000 |
| 2024-11-12 | 6.900 | 6.950 | 6.590 | 6.900 | 5.954 | 52,500 |
| 2024-11-11 | 7.100 | 7.200 | 6.800 | 6.800 | 5.868 | 66,400 |
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.