Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 4.570 | 4.810 | 4.570 | 4.810 | 3.048 | 836,080 |
| 2024-02-26 | 4.610 | 4.730 | 4.560 | 4.560 | 2.890 | 594,656 |
| 2024-02-23 | 4.670 | 4.700 | 4.570 | 4.610 | 2.921 | 503,520 |
| 2024-02-22 | 4.580 | 4.650 | 4.540 | 4.650 | 2.947 | 528,092 |
| 2024-02-21 | 4.610 | 4.670 | 4.520 | 4.580 | 2.902 | 705,812 |
| 2024-02-20 | 4.290 | 4.590 | 4.250 | 4.590 | 2.909 | 820,869 |
| 2024-02-19 | 4.300 | 4.360 | 4.280 | 4.290 | 2.719 | 361,941 |
| 2024-02-16 | 4.270 | 4.400 | 4.260 | 4.340 | 2.750 | 498,840 |
| 2024-02-15 | 4.300 | 4.370 | 4.270 | 4.270 | 2.706 | 547,983 |
| 2024-02-14 | 4.300 | 4.350 | 4.270 | 4.300 | 2.725 | 462,568 |
| 2024-02-09 | 4.360 | 4.440 | 4.280 | 4.350 | 2.756 | 434,616 |
| 2024-02-08 | 4.580 | 4.580 | 4.330 | 4.350 | 2.756 | 694,632 |
| 2024-02-07 | 4.500 | 4.590 | 4.450 | 4.570 | 2.896 | 786,937 |
| 2024-02-06 | 4.510 | 4.670 | 4.480 | 4.480 | 2.839 | 1,015,751 |
| 2024-02-05 | 4.650 | 4.700 | 4.510 | 4.560 | 2.890 | 1,224,154 |
| 2024-02-02 | 4.700 | 4.760 | 4.600 | 4.650 | 2.947 | 542,782 |
| 2024-02-01 | 4.800 | 4.860 | 4.640 | 4.670 | 2.959 | 583,735 |
| 2024-01-31 | 4.640 | 4.910 | 4.640 | 4.800 | 3.042 | 831,530 |
| 2024-01-30 | 4.700 | 4.720 | 4.640 | 4.640 | 2.940 | 471,018 |
| 2024-01-29 | 4.840 | 4.860 | 4.720 | 4.730 | 2.997 | 483,889 |
| 2024-01-26 | 4.930 | 4.930 | 4.800 | 4.830 | 3.061 | 612,467 |
| 2024-01-25 | 5.020 | 5.020 | 4.880 | 4.910 | 3.111 | 685,791 |
| 2024-01-24 | 4.880 | 5.030 | 4.790 | 5.030 | 3.187 | 1,165,780 |
| 2024-01-23 | 4.750 | 4.880 | 4.750 | 4.860 | 3.080 | 483,889 |
| 2024-01-22 | 4.940 | 4.940 | 4.740 | 4.750 | 3.010 | 782,517 |
| 2024-01-19 | 5.100 | 5.150 | 4.870 | 4.950 | 3.137 | 1,012,631 |
| 2024-01-18 | 4.970 | 5.030 | 4.800 | 4.830 | 3.061 | 828,930 |
| 2024-01-17 | 5.030 | 5.080 | 4.920 | 4.950 | 3.137 | 667,590 |
| 2024-01-16 | 5.220 | 5.220 | 5.030 | 5.030 | 3.187 | 835,950 |
| 2024-01-15 | 5.270 | 5.300 | 5.180 | 5.220 | 3.308 | 459,317 |
| 2024-01-12 | 5.290 | 5.330 | 5.180 | 5.200 | 3.295 | 566,574 |
| 2024-01-11 | 5.400 | 5.440 | 5.240 | 5.300 | 3.359 | 667,720 |
| 2024-01-10 | 5.450 | 5.480 | 5.310 | 5.400 | 3.422 | 702,952 |
| 2024-01-09 | 5.450 | 5.450 | 5.330 | 5.420 | 3.435 | 624,817 |
| 2024-01-08 | 5.300 | 5.450 | 5.270 | 5.450 | 3.454 | 610,907 |
| 2024-01-05 | 5.240 | 5.490 | 5.160 | 5.380 | 3.409 | 1,030,832 |
| 2024-01-04 | 5.520 | 5.540 | 5.190 | 5.230 | 3.314 | 1,615,608 |
| 2024-01-03 | 5.500 | 5.600 | 5.360 | 5.540 | 3.511 | 1,254,966 |
| 2024-01-02 | 5.750 | 5.750 | 5.450 | 5.490 | 3.479 | 2,169,571 |
| 2023-12-28 | 5.670 | 5.800 | 5.560 | 5.800 | 3.675 | 2,561,545 |
| 2023-12-27 | 5.610 | 5.750 | 5.610 | 5.700 | 3.612 | 583,995 |
| 2023-12-26 | 5.680 | 5.760 | 5.600 | 5.700 | 3.612 | 1,139,649 |
| 2023-12-22 | 5.570 | 5.660 | 5.470 | 5.660 | 3.587 | 899,784 |
| 2023-12-21 | 5.550 | 5.680 | 5.480 | 5.570 | 3.530 | 964,268 |
| 2023-12-20 | 5.380 | 5.530 | 5.300 | 5.500 | 3.485 | 869,622 |
| 2023-12-19 | 5.470 | 5.580 | 5.350 | 5.370 | 3.403 | 1,158,370 |
| 2023-12-18 | 5.680 | 5.700 | 5.470 | 5.470 | 3.466 | 874,953 |
| 2023-12-15 | 5.910 | 5.950 | 5.530 | 5.630 | 3.568 | 1,267,056 |
| 2023-12-14 | 5.750 | 5.940 | 5.750 | 5.860 | 3.713 | 1,298,128 |
| 2023-12-13 | 5.570 | 5.740 | 5.510 | 5.710 | 3.618 | 827,110 |
| 2023-12-12 | 5.500 | 5.600 | 5.500 | 5.540 | 3.511 | 553,053 |
| 2023-12-11 | 5.490 | 5.600 | 5.460 | 5.490 | 3.479 | 514,831 |
| 2023-12-08 | 5.540 | 5.600 | 5.460 | 5.540 | 3.511 | 750,925 |
| 2023-12-07 | 5.480 | 5.580 | 5.420 | 5.540 | 3.511 | 524,191 |
| 2023-12-06 | 5.550 | 5.720 | 5.390 | 5.430 | 3.441 | 709,583 |
| 2023-12-05 | 5.450 | 5.600 | 5.390 | 5.550 | 3.517 | 797,598 |
| 2023-12-04 | 5.620 | 5.660 | 5.450 | 5.450 | 3.454 | 655,499 |
| 2023-12-01 | 5.510 | 5.660 | 5.470 | 5.640 | 3.574 | 1,015,361 |
| 2023-11-30 | 5.540 | 5.640 | 5.510 | 5.540 | 3.511 | 1,021,082 |
| 2023-11-29 | 5.600 | 5.630 | 5.500 | 5.540 | 3.511 | 1,023,292 |
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.