Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.710 | 4.750 | 4.600 | 4.720 | 3.077 | 804,618 |
| 2024-05-22 | 4.800 | 4.800 | 4.630 | 4.700 | 3.064 | 840,371 |
| 2024-05-21 | 4.800 | 4.870 | 4.690 | 4.820 | 3.142 | 503,780 |
| 2024-05-20 | 4.800 | 4.930 | 4.760 | 4.760 | 3.103 | 627,678 |
| 2024-05-17 | 4.850 | 4.860 | 4.780 | 4.840 | 3.155 | 322,289 |
| 2024-05-16 | 4.820 | 4.890 | 4.770 | 4.850 | 3.161 | 543,172 |
| 2024-05-15 | 4.780 | 4.880 | 4.750 | 4.800 | 3.129 | 926,696 |
| 2024-05-14 | 4.710 | 4.800 | 4.670 | 4.800 | 3.129 | 543,693 |
| 2024-05-13 | 4.790 | 4.810 | 4.740 | 4.740 | 3.090 | 661,740 |
| 2024-05-10 | 4.720 | 4.900 | 4.720 | 4.770 | 3.109 | 647,049 |
| 2024-05-09 | 4.710 | 4.840 | 4.670 | 4.840 | 3.155 | 798,508 |
| 2024-05-08 | 4.700 | 4.810 | 4.630 | 4.810 | 3.135 | 525,491 |
| 2024-05-07 | 4.660 | 4.800 | 4.630 | 4.710 | 3.070 | 576,715 |
| 2024-05-06 | 4.640 | 4.780 | 4.640 | 4.750 | 3.096 | 466,858 |
| 2024-05-03 | 4.720 | 4.870 | 4.710 | 4.710 | 3.070 | 856,102 |
| 2024-05-02 | 4.670 | 4.670 | 4.600 | 4.660 | 3.038 | 515,741 |
| 2024-04-30 | 4.650 | 4.660 | 4.490 | 4.570 | 2.979 | 856,622 |
| 2024-04-29 | 4.660 | 4.740 | 4.590 | 4.680 | 3.051 | 422,915 |
| 2024-04-26 | 4.550 | 4.740 | 4.540 | 4.660 | 3.022 | 753,915 |
| 2024-04-25 | 4.510 | 4.560 | 4.400 | 4.550 | 2.951 | 518,081 |
| 2024-04-24 | 4.700 | 4.700 | 4.590 | 4.660 | 3.022 | 333,860 |
| 2024-04-23 | 4.590 | 4.740 | 4.520 | 4.710 | 3.055 | 498,320 |
| 2024-04-22 | 4.550 | 4.740 | 4.540 | 4.600 | 2.983 | 653,029 |
| 2024-04-19 | 4.660 | 4.780 | 4.540 | 4.580 | 2.902 | 751,315 |
| 2024-04-18 | 4.600 | 4.700 | 4.540 | 4.620 | 2.928 | 508,200 |
| 2024-04-17 | 4.690 | 4.800 | 4.530 | 4.610 | 2.921 | 996,510 |
| 2024-04-16 | 4.500 | 4.660 | 4.290 | 4.660 | 2.953 | 1,323,480 |
| 2024-04-15 | 4.920 | 4.940 | 4.520 | 4.530 | 2.871 | 2,056,984 |
| 2024-04-12 | 5.190 | 5.190 | 4.890 | 4.890 | 3.099 | 927,086 |
| 2024-04-11 | 5.400 | 5.410 | 5.190 | 5.210 | 3.301 | 540,182 |
| 2024-04-10 | 5.560 | 5.560 | 5.370 | 5.410 | 3.428 | 539,012 |
| 2024-04-09 | 5.510 | 5.610 | 5.460 | 5.560 | 3.523 | 789,927 |
| 2024-04-08 | 5.320 | 5.540 | 5.260 | 5.540 | 3.511 | 572,424 |
| 2024-04-05 | 5.340 | 5.370 | 5.290 | 5.290 | 3.352 | 385,993 |
| 2024-04-04 | 5.390 | 5.500 | 5.320 | 5.340 | 3.384 | 705,162 |
| 2024-04-03 | 5.520 | 5.520 | 5.310 | 5.390 | 3.416 | 573,854 |
| 2024-04-02 | 5.670 | 5.670 | 5.420 | 5.520 | 3.498 | 971,289 |
| 2024-04-01 | 5.650 | 5.740 | 5.610 | 5.660 | 3.587 | 541,222 |
| 2024-03-28 | 5.770 | 5.770 | 5.650 | 5.700 | 3.612 | 491,689 |
| 2024-03-27 | 5.700 | 5.800 | 5.660 | 5.730 | 3.631 | 570,344 |
| 2024-03-26 | 5.550 | 5.840 | 5.470 | 5.780 | 3.663 | 734,804 |
| 2024-03-25 | 5.710 | 5.710 | 5.500 | 5.550 | 3.517 | 562,154 |
| 2024-03-22 | 5.900 | 5.900 | 5.570 | 5.620 | 3.561 | 859,092 |
| 2024-03-21 | 5.860 | 5.930 | 5.750 | 5.930 | 3.758 | 752,485 |
| 2024-03-20 | 5.570 | 5.900 | 5.480 | 5.900 | 3.739 | 1,087,646 |
| 2024-03-19 | 5.470 | 5.580 | 5.360 | 5.570 | 3.530 | 536,022 |
| 2024-03-18 | 5.300 | 5.620 | 5.300 | 5.470 | 3.466 | 1,748,606 |
| 2024-03-15 | 5.270 | 5.480 | 5.220 | 5.300 | 3.359 | 1,146,409 |
| 2024-03-14 | 5.220 | 5.280 | 5.140 | 5.200 | 3.295 | 415,245 |
| 2024-03-13 | 5.150 | 5.290 | 5.100 | 5.250 | 3.327 | 586,595 |
| 2024-03-12 | 5.200 | 5.260 | 5.110 | 5.110 | 3.238 | 656,669 |
| 2024-03-11 | 5.100 | 5.250 | 5.050 | 5.140 | 3.257 | 1,033,172 |
| 2024-03-08 | 4.970 | 5.140 | 4.860 | 5.140 | 3.257 | 715,043 |
| 2024-03-07 | 5.120 | 5.180 | 4.900 | 4.970 | 3.149 | 1,048,123 |
| 2024-03-06 | 5.120 | 5.230 | 5.070 | 5.130 | 3.251 | 794,088 |
| 2024-03-05 | 4.950 | 5.210 | 4.950 | 5.100 | 3.232 | 1,048,123 |
| 2024-03-04 | 4.940 | 5.100 | 4.880 | 5.020 | 3.181 | 1,033,432 |
| 2024-03-01 | 4.790 | 4.940 | 4.750 | 4.940 | 3.130 | 610,257 |
| 2024-02-29 | 4.850 | 4.850 | 4.700 | 4.790 | 3.035 | 454,247 |
| 2024-02-28 | 4.840 | 4.920 | 4.770 | 4.820 | 3.054 | 710,233 |
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.