Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 6.900 | 7.090 | 6.350 | 6.910 | 5.963 | 168,700 |
| 2024-11-07 | 6.990 | 7.100 | 6.670 | 6.890 | 5.945 | 75,800 |
| 2024-11-06 | 6.990 | 7.110 | 6.850 | 6.990 | 6.032 | 57,300 |
| 2024-11-05 | 7.000 | 7.170 | 6.810 | 6.990 | 6.032 | 136,800 |
| 2024-11-04 | 6.720 | 7.000 | 6.720 | 7.000 | 6.040 | 68,500 |
| 2024-11-01 | 6.790 | 6.860 | 6.580 | 6.680 | 5.764 | 34,000 |
| 2024-10-31 | 6.680 | 6.860 | 6.660 | 6.800 | 5.868 | 43,700 |
| 2024-10-30 | 6.650 | 6.830 | 6.580 | 6.680 | 5.764 | 51,400 |
| 2024-10-29 | 6.760 | 6.880 | 6.540 | 6.650 | 5.738 | 85,200 |
| 2024-10-28 | 6.700 | 6.970 | 6.600 | 6.760 | 5.833 | 98,500 |
| 2024-10-25 | 7.020 | 7.390 | 6.500 | 6.510 | 5.618 | 317,600 |
| 2024-10-24 | 6.940 | 7.150 | 6.860 | 7.020 | 6.058 | 175,800 |
| 2024-10-23 | 6.700 | 6.950 | 6.630 | 6.750 | 5.825 | 82,200 |
| 2024-10-22 | 6.650 | 6.970 | 6.320 | 6.630 | 5.721 | 166,800 |
| 2024-10-21 | 6.240 | 6.650 | 6.170 | 6.550 | 5.652 | 158,600 |
| 2024-10-18 | 6.020 | 6.240 | 6.020 | 6.230 | 5.376 | 93,500 |
| 2024-10-17 | 6.240 | 6.240 | 5.970 | 6.080 | 5.247 | 91,600 |
| 2024-10-16 | 6.030 | 6.340 | 5.940 | 6.100 | 5.264 | 73,200 |
| 2024-10-15 | 6.030 | 6.040 | 5.610 | 6.040 | 5.212 | 107,400 |
| 2024-10-14 | 6.040 | 6.180 | 5.800 | 6.040 | 5.212 | 123,900 |
| 2024-10-11 | 5.620 | 6.060 | 5.620 | 6.050 | 5.221 | 195,900 |
| 2024-10-10 | 5.500 | 5.700 | 5.280 | 5.620 | 4.850 | 64,500 |
| 2024-10-09 | 5.600 | 5.650 | 5.230 | 5.400 | 4.660 | 72,300 |
| 2024-10-08 | 5.430 | 5.630 | 5.360 | 5.550 | 4.789 | 52,900 |
| 2024-10-07 | 5.340 | 5.600 | 5.330 | 5.450 | 4.703 | 100,800 |
| 2024-10-04 | 5.220 | 5.350 | 5.220 | 5.250 | 4.530 | 28,800 |
| 2024-10-03 | 5.380 | 5.380 | 5.210 | 5.250 | 4.530 | 51,200 |
| 2024-10-02 | 5.230 | 5.370 | 5.170 | 5.350 | 4.617 | 79,400 |
| 2024-10-01 | 5.230 | 5.310 | 5.170 | 5.290 | 4.565 | 73,400 |
| 2024-09-30 | 5.270 | 5.270 | 5.160 | 5.220 | 4.504 | 48,200 |
| 2024-09-27 | 5.250 | 5.300 | 5.140 | 5.200 | 4.487 | 59,000 |
| 2024-09-26 | 5.260 | 5.450 | 5.200 | 5.250 | 4.530 | 75,800 |
| 2024-09-25 | 5.030 | 5.310 | 4.990 | 5.240 | 4.522 | 177,600 |
| 2024-09-24 | 5.050 | 5.120 | 5.050 | 5.090 | 4.392 | 34,100 |
| 2024-09-23 | 4.970 | 5.090 | 4.870 | 4.940 | 4.263 | 38,700 |
| 2024-09-20 | 5.090 | 5.090 | 4.620 | 5.000 | 4.315 | 39,200 |
| 2024-09-19 | 5.010 | 5.150 | 4.950 | 4.950 | 4.271 | 34,400 |
| 2024-09-18 | 5.180 | 5.200 | 5.010 | 5.010 | 4.323 | 40,400 |
| 2024-09-17 | 5.130 | 5.280 | 5.050 | 5.120 | 4.418 | 25,100 |
| 2024-09-16 | 5.310 | 5.320 | 5.070 | 5.130 | 4.427 | 39,000 |
| 2024-09-13 | 5.010 | 5.440 | 4.980 | 5.340 | 4.608 | 116,100 |
| 2024-09-12 | 5.020 | 5.150 | 4.950 | 5.010 | 4.323 | 33,300 |
| 2024-09-11 | 5.200 | 5.200 | 5.010 | 5.110 | 4.410 | 25,700 |
| 2024-09-10 | 4.750 | 5.400 | 4.750 | 5.000 | 4.315 | 187,700 |
| 2024-09-09 | 4.950 | 5.030 | 4.740 | 4.750 | 4.099 | 49,400 |
| 2024-09-06 | 5.080 | 5.080 | 4.910 | 4.930 | 4.254 | 64,700 |
| 2024-09-05 | 5.000 | 5.150 | 4.840 | 4.950 | 4.271 | 69,500 |
| 2024-09-04 | 4.610 | 5.270 | 4.610 | 5.070 | 4.375 | 219,900 |
| 2024-09-03 | 4.600 | 4.740 | 4.600 | 4.650 | 4.013 | 54,700 |
| 2024-09-02 | 4.490 | 4.760 | 4.470 | 4.560 | 3.935 | 133,500 |
| 2024-08-30 | 4.250 | 4.550 | 4.250 | 4.470 | 3.857 | 101,000 |
| 2024-08-29 | 4.710 | 4.780 | 4.220 | 4.250 | 3.667 | 348,300 |
| 2024-08-28 | 5.090 | 5.220 | 4.700 | 4.700 | 4.056 | 506,800 |
| 2024-08-27 | 5.400 | 5.540 | 5.000 | 5.280 | 4.556 | 301,200 |
| 2024-08-26 | 5.540 | 5.800 | 5.300 | 5.410 | 4.668 | 698,300 |
| 2024-08-23 | 4.550 | 5.770 | 4.510 | 5.390 | 4.651 | 1,036,800 |
| 2024-08-22 | 4.310 | 4.700 | 4.260 | 4.550 | 3.926 | 175,300 |
| 2024-08-21 | 4.190 | 4.500 | 4.160 | 4.270 | 3.685 | 59,300 |
| 2024-08-20 | 4.280 | 4.280 | 4.180 | 4.200 | 3.624 | 25,500 |
| 2024-08-19 | 4.150 | 4.380 | 4.150 | 4.220 | 3.642 | 40,400 |
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.