Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 4.790 | 4.810 | 4.650 | 4.690 | 3.057 | 606,746 |
| 2024-08-15 | 4.720 | 4.830 | 4.650 | 4.800 | 3.129 | 886,523 |
| 2024-08-14 | 4.830 | 4.830 | 4.460 | 4.710 | 3.070 | 1,676,841 |
| 2024-08-13 | 4.830 | 4.870 | 4.730 | 4.800 | 3.129 | 597,256 |
| 2024-08-12 | 4.830 | 4.900 | 4.760 | 4.780 | 3.116 | 399,774 |
| 2024-08-09 | 4.720 | 4.830 | 4.710 | 4.790 | 3.122 | 966,348 |
| 2024-08-08 | 4.760 | 4.770 | 4.690 | 4.720 | 3.077 | 214,253 |
| 2024-08-07 | 4.560 | 4.720 | 4.560 | 4.670 | 3.044 | 289,787 |
| 2024-08-06 | 4.670 | 4.720 | 4.550 | 4.560 | 2.972 | 453,467 |
| 2024-08-05 | 4.700 | 4.730 | 4.550 | 4.620 | 3.011 | 852,071 |
| 2024-08-02 | 4.920 | 4.970 | 4.770 | 4.780 | 3.116 | 598,296 |
| 2024-08-01 | 4.820 | 4.980 | 4.780 | 4.810 | 3.135 | 365,062 |
| 2024-07-31 | 4.750 | 4.890 | 4.750 | 4.850 | 3.161 | 423,565 |
| 2024-07-30 | 4.890 | 4.890 | 4.700 | 4.720 | 3.077 | 866,372 |
| 2024-07-29 | 5.010 | 5.020 | 4.890 | 4.890 | 3.187 | 351,151 |
| 2024-07-26 | 4.980 | 5.030 | 4.910 | 5.010 | 3.266 | 609,217 |
| 2024-07-25 | 5.040 | 5.100 | 4.950 | 4.980 | 3.246 | 543,823 |
| 2024-07-24 | 5.080 | 5.110 | 5.040 | 5.070 | 3.305 | 729,084 |
| 2024-07-23 | 5.150 | 5.150 | 5.080 | 5.110 | 3.331 | 437,996 |
| 2024-07-22 | 5.030 | 5.200 | 5.030 | 5.150 | 3.357 | 1,080,235 |
| 2024-07-19 | 5.020 | 5.150 | 5.020 | 5.050 | 3.292 | 267,816 |
| 2024-07-18 | 5.180 | 5.180 | 5.020 | 5.030 | 3.279 | 598,556 |
| 2024-07-17 | 5.250 | 5.250 | 5.090 | 5.200 | 3.390 | 670,840 |
| 2024-07-16 | 5.110 | 5.190 | 5.080 | 5.140 | 3.350 | 354,141 |
| 2024-07-15 | 5.190 | 5.210 | 5.080 | 5.110 | 3.331 | 671,880 |
| 2024-07-12 | 5.280 | 5.360 | 5.190 | 5.190 | 3.383 | 548,763 |
| 2024-07-11 | 5.180 | 5.300 | 5.120 | 5.280 | 3.442 | 1,149,789 |
| 2024-07-10 | 5.100 | 5.180 | 5.080 | 5.080 | 3.311 | 484,019 |
| 2024-07-09 | 5.070 | 5.110 | 4.970 | 5.080 | 3.311 | 509,240 |
| 2024-07-08 | 5.200 | 5.260 | 5.070 | 5.070 | 3.305 | 600,116 |
| 2024-07-05 | 5.070 | 5.200 | 5.030 | 5.150 | 3.357 | 537,582 |
| 2024-07-04 | 5.010 | 5.170 | 5.010 | 5.120 | 3.337 | 919,025 |
| 2024-07-03 | 4.910 | 5.090 | 4.910 | 5.010 | 3.266 | 1,230,524 |
| 2024-07-02 | 4.790 | 4.940 | 4.760 | 4.940 | 3.220 | 751,575 |
| 2024-07-01 | 4.830 | 4.880 | 4.750 | 4.830 | 3.148 | 611,557 |
| 2024-06-28 | 4.840 | 4.930 | 4.730 | 4.850 | 3.161 | 807,999 |
| 2024-06-27 | 4.740 | 4.900 | 4.610 | 4.880 | 3.181 | 699,182 |
| 2024-06-26 | 4.730 | 4.750 | 4.670 | 4.740 | 3.090 | 692,422 |
| 2024-06-25 | 4.760 | 4.800 | 4.720 | 4.770 | 3.109 | 402,374 |
| 2024-06-24 | 4.690 | 4.820 | 4.670 | 4.760 | 3.103 | 865,202 |
| 2024-06-21 | 4.570 | 4.660 | 4.520 | 4.650 | 3.031 | 601,676 |
| 2024-06-20 | 4.710 | 4.760 | 4.570 | 4.590 | 2.992 | 678,381 |
| 2024-06-19 | 4.640 | 4.690 | 4.560 | 4.690 | 3.057 | 426,165 |
| 2024-06-18 | 4.550 | 4.690 | 4.550 | 4.670 | 3.044 | 389,373 |
| 2024-06-17 | 4.590 | 4.600 | 4.490 | 4.550 | 2.966 | 840,241 |
| 2024-06-14 | 4.700 | 4.700 | 4.570 | 4.630 | 3.018 | 272,106 |
| 2024-06-13 | 4.640 | 4.670 | 4.550 | 4.670 | 3.044 | 592,966 |
| 2024-06-12 | 4.800 | 4.890 | 4.660 | 4.660 | 3.038 | 547,723 |
| 2024-06-11 | 4.700 | 4.790 | 4.650 | 4.790 | 3.122 | 329,570 |
| 2024-06-10 | 4.700 | 4.710 | 4.600 | 4.660 | 3.038 | 591,405 |
| 2024-06-07 | 4.860 | 4.930 | 4.700 | 4.710 | 3.070 | 659,270 |
| 2024-06-06 | 4.920 | 4.980 | 4.880 | 4.880 | 3.181 | 673,440 |
| 2024-06-05 | 4.860 | 4.960 | 4.810 | 4.920 | 3.207 | 929,946 |
| 2024-06-04 | 4.900 | 4.920 | 4.800 | 4.860 | 3.168 | 706,462 |
| 2024-06-03 | 4.640 | 4.930 | 4.640 | 4.900 | 3.194 | 1,078,935 |
| 2024-05-31 | 4.700 | 4.730 | 4.640 | 4.700 | 3.064 | 606,226 |
| 2024-05-29 | 4.680 | 4.740 | 4.640 | 4.730 | 3.083 | 504,430 |
| 2024-05-28 | 4.690 | 4.860 | 4.680 | 4.710 | 3.070 | 1,054,754 |
| 2024-05-27 | 4.680 | 4.750 | 4.540 | 4.680 | 3.051 | 768,606 |
| 2024-05-24 | 4.740 | 4.750 | 4.640 | 4.640 | 3.025 | 286,407 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-26 | 0.1427 BRL |
| 2025-11-18 | 0.7238 BRL |
| 2025-04-25 | 0.3909 BRL |
| 2024-04-29 | 0.0235 BRL |
| 2024-04-22 | 0.1050 BRL |
| 2023-04-26 | 0.0892 BRL |
| 2022-04-26 | 0.1428 BRL |
| 2021-04-23 | 0.1573 BRL |
| 2020-04-23 | 0.1393 BRL |
| 2019-04-26 | 0.0890 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.