Trisul S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	5.420	5.690	5.420	5.600	3.549	1,178,911
2023-11-27	5.470	5.600	5.350	5.460	3.460	1,330,760
2023-11-24	5.770	5.770	5.480	5.490	3.479	867,152
2023-11-23	5.550	5.840	5.460	5.820	3.688	1,261,076
2023-11-22	5.560	5.720	5.500	5.550	3.517	1,259,386
2023-11-21	5.750	5.800	5.480	5.500	3.485	1,568,675
2023-11-20	5.520	5.800	5.460	5.800	3.675	1,296,828
2023-11-17	5.510	5.630	5.320	5.470	3.466	1,686,072
2023-11-16	5.540	5.670	5.500	5.510	3.492	1,184,631
2023-11-14	5.380	5.590	5.230	5.530	3.504	2,196,613
2023-11-13	5.100	5.380	5.030	5.380	3.409	1,628,088
2023-11-10	5.130	5.150	4.890	5.100	3.232	1,974,689
2023-11-09	5.000	5.130	4.910	5.070	3.213	825,940
2023-11-08	5.000	5.090	4.930	5.000	3.168	818,009
2023-11-07	4.770	5.080	4.760	5.000	3.168	1,723,124
2023-11-06	4.950	5.030	4.790	4.810	3.048	841,151
2023-11-03	4.750	4.990	4.750	4.930	3.124	1,682,952
2023-11-01	4.640	4.680	4.510	4.640	2.940	1,356,112
2023-10-31	4.360	4.650	4.350	4.650	2.947	1,606,377
2023-10-30	4.500	4.530	4.350	4.420	2.801	1,646,940
2023-10-27	4.630	4.690	4.430	4.500	2.852	1,358,452
2023-10-26	4.500	4.660	4.480	4.650	2.947	874,823
2023-10-25	4.670	4.700	4.480	4.490	2.845	839,070
2023-10-24	4.630	4.770	4.560	4.640	2.940	1,060,344
2023-10-23	4.400	4.660	4.350	4.600	2.915	1,781,628
2023-10-20	4.490	4.560	4.410	4.450	2.820	1,149,789
2023-10-19	4.540	4.620	4.430	4.530	2.871	2,308,810
2023-10-18	4.780	4.810	4.450	4.510	2.858	2,731,855
2023-10-17	4.900	4.920	4.750	4.750	3.010	729,864
2023-10-16	4.900	5.030	4.870	4.890	3.099	582,045
2023-10-13	4.920	5.030	4.830	4.930	3.124	2,118,738
2023-10-11	5.020	5.090	4.840	4.920	3.118	1,318,410
2023-10-10	4.880	5.130	4.880	5.010	3.175	1,193,602
2023-10-09	4.780	4.880	4.710	4.870	3.086	765,356
2023-10-06	4.870	4.930	4.650	4.830	3.061	1,848,192
2023-10-05	5.160	5.160	4.840	4.900	3.105	1,734,305
2023-10-04	4.960	5.210	4.960	5.130	3.251	1,176,831
2023-10-03	5.100	5.140	4.940	4.960	3.143	1,083,095
2023-10-02	5.360	5.360	5.110	5.110	3.238	1,292,538
2023-09-29	5.380	5.520	5.310	5.360	3.397	924,876
2023-09-28	5.050	5.340	5.050	5.330	3.378	1,066,194
2023-09-27	5.090	5.260	4.940	5.060	3.206	1,650,580
2023-09-26	5.270	5.270	5.060	5.060	3.206	1,514,071
2023-09-25	5.410	5.440	5.300	5.310	3.365	1,157,980
2023-09-22	5.600	5.700	5.450	5.450	3.454	776,017
2023-09-21	5.650	5.710	5.430	5.580	3.536	1,265,366
2023-09-20	5.700	6.100	5.700	5.780	3.663	2,086,366
2023-09-19	5.800	5.840	5.670	5.750	3.644	1,020,171
2023-09-18	5.670	5.910	5.650	5.840	3.701	1,240,015
2023-09-15	5.680	5.760	5.590	5.660	3.587	843,231
2023-09-14	5.790	5.910	5.680	5.680	3.599	988,320
2023-09-13	5.900	6.100	5.760	5.770	3.656	1,815,170
2023-09-12	5.520	5.870	5.520	5.870	3.720	1,744,705
2023-09-11	5.580	5.600	5.350	5.500	3.485	967,648
2023-09-08	5.330	5.410	5.250	5.400	3.422	913,175
2023-09-06	5.400	5.480	5.320	5.340	3.384	808,129
2023-09-05	5.440	5.560	5.380	5.400	3.422	803,188
2023-09-04	5.500	5.650	5.500	5.500	3.485	1,084,135
2023-09-01	5.400	5.630	5.390	5.530	3.504	1,424,366
2023-08-31	5.630	5.660	5.320	5.320	3.371	1,743,925

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.