Triunfo Participações e Investimentos S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.700 | 12.000 | 11.600 | 11.950 | 11.950 | 30,800 |
| 2026-10-15 | 11.900 | 12.200 | 11.650 | 11.650 | 11.650 | 21,800 |
| 2026-10-14 | 12.010 | 12.200 | 11.220 | 12.040 | 12.040 | 24,000 |
| 2026-10-13 | 11.990 | 12.200 | 11.780 | 12.000 | 12.000 | 34,400 |
| 2026-10-09 | 11.400 | 12.300 | 11.400 | 12.250 | 12.250 | 88,900 |
| 2026-10-08 | 11.250 | 11.470 | 11.150 | 11.470 | 11.470 | 22,600 |
| 2026-10-07 | 10.930 | 11.490 | 10.930 | 10.930 | 10.930 | 26,100 |
| 2026-10-06 | 10.750 | 11.150 | 10.750 | 10.930 | 10.930 | 27,800 |
| 2026-10-05 | 11.200 | 11.850 | 10.570 | 10.570 | 10.570 | 150,300 |
| 2026-10-02 | 10.990 | 11.200 | 10.830 | 11.080 | 11.080 | 29,200 |
| 2026-10-01 | 10.750 | 11.200 | 10.750 | 11.100 | 11.100 | 66,400 |
| 2026-09-30 | 10.510 | 10.670 | 10.300 | 10.650 | 10.650 | 15,300 |
| 2026-09-29 | 10.620 | 10.760 | 10.450 | 10.650 | 10.650 | 70,500 |
| 2026-09-28 | 10.960 | 10.960 | 10.500 | 10.510 | 10.510 | 6,000 |
| 2026-09-25 | 10.510 | 10.770 | 10.450 | 10.770 | 10.770 | 35,700 |
| 2026-09-24 | 10.510 | 10.570 | 10.450 | 10.570 | 10.570 | 4,900 |
| 2026-09-23 | 10.780 | 10.900 | 10.780 | 10.780 | 10.780 | 1,600 |
| 2026-09-22 | 10.470 | 10.920 | 10.450 | 10.860 | 10.860 | 33,200 |
| 2026-09-21 | 10.460 | 10.560 | 10.360 | 10.450 | 10.450 | 29,200 |
| 2026-09-18 | 10.450 | 10.490 | 10.450 | 10.450 | 10.450 | 20,700 |
| 2026-09-17 | 10.450 | 10.680 | 10.370 | 10.680 | 10.680 | 6,100 |
| 2026-09-16 | 10.480 | 10.700 | 10.400 | 10.700 | 10.700 | 7,000 |
| 2026-09-15 | 10.270 | 10.750 | 10.270 | 10.700 | 10.700 | 17,100 |
| 2026-09-14 | 10.630 | 10.630 | 10.230 | 10.550 | 10.550 | 6,500 |
| 2026-09-11 | 10.710 | 10.710 | 10.340 | 10.650 | 10.650 | 7,000 |
| 2026-09-10 | 9.950 | 10.750 | 9.950 | 10.660 | 10.660 | 57,900 |
| 2026-09-09 | 9.950 | 10.050 | 9.950 | 10.050 | 10.050 | 8,700 |
| 2026-09-08 | 10.020 | 10.050 | 9.840 | 9.960 | 9.960 | 30,600 |
| 2026-09-04 | 9.950 | 10.000 | 9.760 | 9.770 | 9.770 | 37,800 |
| 2026-09-03 | 9.830 | 10.050 | 9.510 | 10.010 | 10.010 | 31,500 |
| 2026-09-02 | 9.830 | 10.250 | 9.830 | 10.060 | 10.060 | 28,100 |
| 2026-09-01 | 9.940 | 10.500 | 9.720 | 9.730 | 9.730 | 26,500 |
| 2026-08-31 | 9.970 | 9.990 | 9.210 | 9.990 | 9.990 | 17,700 |
| 2026-08-28 | 8.390 | 10.090 | 8.350 | 10.000 | 10.000 | 137,200 |
| 2026-08-27 | 8.420 | 8.630 | 8.380 | 8.600 | 8.600 | 16,500 |
| 2026-08-26 | 8.390 | 8.800 | 8.270 | 8.600 | 8.600 | 20,000 |
| 2026-08-25 | 8.500 | 9.010 | 8.250 | 8.380 | 8.380 | 19,500 |
| 2026-08-24 | 8.150 | 8.500 | 8.150 | 8.500 | 8.500 | 11,700 |
| 2026-08-21 | 8.280 | 8.350 | 8.000 | 8.350 | 8.350 | 11,000 |
| 2026-08-20 | 8.150 | 8.490 | 7.950 | 7.950 | 7.950 | 21,600 |
| 2026-08-19 | 8.220 | 8.500 | 8.000 | 8.050 | 8.050 | 31,100 |
| 2026-08-18 | 8.200 | 8.340 | 8.020 | 8.020 | 8.020 | 12,200 |
| 2026-08-17 | 8.230 | 8.420 | 8.010 | 8.200 | 8.200 | 19,900 |
| 2026-08-14 | 8.660 | 8.730 | 8.000 | 8.230 | 8.230 | 18,700 |
| 2026-08-13 | 8.650 | 9.070 | 8.260 | 8.520 | 8.520 | 29,100 |
| 2026-08-12 | 8.250 | 8.690 | 8.050 | 8.690 | 8.690 | 33,700 |
| 2026-08-11 | 8.220 | 8.500 | 7.930 | 8.100 | 8.100 | 60,800 |
| 2026-08-10 | 8.300 | 8.300 | 7.920 | 8.090 | 8.090 | 6,000 |
| 2026-08-07 | 8.390 | 8.390 | 7.970 | 8.050 | 8.050 | 15,100 |
| 2026-08-06 | 8.300 | 8.300 | 8.100 | 8.100 | 8.100 | 9,600 |
| 2026-08-05 | 8.230 | 8.550 | 8.200 | 8.300 | 8.300 | 22,600 |
| 2026-08-04 | 8.220 | 8.690 | 8.030 | 8.200 | 8.200 | 51,900 |
| 2026-08-03 | 8.100 | 8.560 | 8.100 | 8.450 | 8.450 | 13,500 |
| 2026-07-31 | 8.010 | 8.630 | 8.010 | 8.300 | 8.300 | 48,200 |
| 2026-07-30 | 8.050 | 8.300 | 7.770 | 8.010 | 8.010 | 53,500 |
| 2026-07-29 | 8.500 | 8.500 | 7.840 | 7.960 | 7.960 | 47,200 |
| 2026-07-28 | 8.340 | 8.690 | 8.170 | 8.340 | 8.340 | 26,600 |
| 2026-07-27 | 8.610 | 8.630 | 8.020 | 8.440 | 8.440 | 38,300 |
| 2026-07-24 | 8.690 | 9.160 | 8.500 | 8.600 | 8.600 | 44,600 |
| 2026-07-23 | 8.880 | 8.930 | 8.690 | 8.760 | 8.760 | 20,400 |
Page 1 of 21 · 1,247 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.