Trisul S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	5.780	5.830	5.620	5.650	3.580	814,239
2023-08-29	5.770	5.850	5.660	5.780	3.663	1,034,732
2023-08-28	5.680	5.770	5.630	5.750	3.644	787,067
2023-08-25	5.850	5.850	5.650	5.680	3.599	1,158,370
2023-08-24	6.050	6.130	5.870	5.880	3.726	1,436,717
2023-08-23	5.990	6.120	5.900	6.100	3.865	1,326,340
2023-08-22	5.610	5.990	5.600	5.930	3.758	2,264,997
2023-08-21	5.790	5.900	5.580	5.620	3.561	1,519,012
2023-08-18	6.000	6.010	5.700	5.840	3.701	2,244,976
2023-08-17	6.560	6.570	5.990	5.990	3.796	2,781,128
2023-08-16	6.690	6.830	6.550	6.550	4.151	1,247,165
2023-08-15	6.860	6.880	6.590	6.700	4.246	1,109,227
2023-08-14	7.000	7.000	6.640	6.800	4.309	2,222,745
2023-08-11	6.700	6.990	6.610	6.990	4.429	3,137,480
2023-08-10	6.620	6.740	6.530	6.660	4.220	1,511,991
2023-08-09	6.750	6.890	6.540	6.590	4.176	2,013,822
2023-08-08	6.390	6.850	6.360	6.750	4.277	5,609,060
2023-08-07	6.390	6.450	6.270	6.390	4.049	1,192,822
2023-08-04	6.450	6.540	6.370	6.430	4.075	1,200,232
2023-08-03	6.410	6.630	6.370	6.460	4.094	2,828,321
2023-08-02	6.250	6.410	6.080	6.290	3.986	2,026,563
2023-08-01	6.100	6.230	6.030	6.230	3.948	1,377,563
2023-07-31	6.180	6.250	6.090	6.140	3.891	1,211,803
2023-07-28	5.970	6.100	5.890	6.100	3.865	1,521,742
2023-07-27	6.120	6.230	5.910	5.910	3.745	1,741,325
2023-07-26	6.200	6.250	6.100	6.100	3.865	2,009,662
2023-07-25	6.050	6.440	6.020	6.280	3.980	4,512,054
2023-07-24	5.910	5.970	5.780	5.900	3.739	1,566,985
2023-07-21	5.760	5.910	5.710	5.910	3.745	1,293,578
2023-07-20	5.770	5.810	5.670	5.790	3.669	764,706
2023-07-19	5.800	5.800	5.630	5.760	3.650	1,141,729
2023-07-18	5.700	6.110	5.700	5.810	3.682	2,207,794
2023-07-17	5.500	5.660	5.410	5.610	3.555	910,575
2023-07-14	5.800	5.800	5.500	5.560	3.523	964,788
2023-07-13	5.600	5.860	5.550	5.770	3.656	1,621,068
2023-07-12	5.900	5.990	5.630	5.630	3.568	984,679
2023-07-11	5.950	5.950	5.630	5.800	3.675	1,256,136
2023-07-10	6.300	6.300	5.930	5.950	3.770	1,325,950
2023-07-07	6.070	6.290	6.030	6.240	3.954	2,154,100
2023-07-06	5.990	6.080	5.820	6.070	3.846	1,170,721
2023-07-05	5.750	6.050	5.690	6.010	3.808	1,934,257
2023-07-04	5.620	5.820	5.540	5.790	3.669	1,309,049
2023-07-03	5.560	5.650	5.490	5.620	3.561	1,156,160
2023-06-30	5.500	5.690	5.500	5.560	3.523	1,490,930
2023-06-29	5.170	5.480	5.140	5.480	3.473	1,821,020
2023-06-28	5.360	5.390	5.180	5.190	3.289	1,188,792
2023-06-27	5.860	5.860	5.360	5.400	3.422	2,050,094
2023-06-26	5.790	5.820	5.620	5.760	3.650	1,200,102
2023-06-23	5.570	5.870	5.550	5.750	3.644	1,501,331
2023-06-22	5.710	5.720	5.510	5.650	3.580	1,269,657
2023-06-21	5.480	5.820	5.430	5.790	3.669	2,291,519
2023-06-20	5.210	5.530	5.160	5.480	3.473	1,649,410
2023-06-19	5.180	5.270	5.110	5.260	3.333	1,278,757
2023-06-16	5.210	5.300	5.190	5.220	3.308	887,693
2023-06-15	5.240	5.320	5.190	5.240	3.320	926,046
2023-06-14	5.210	5.320	5.160	5.250	3.327	1,026,542
2023-06-13	5.430	5.480	5.170	5.190	3.289	1,559,444
2023-06-12	5.260	5.550	5.240	5.400	3.422	1,913,456
2023-06-09	5.390	5.480	5.260	5.260	3.333	1,292,928
2023-06-07	5.290	5.480	5.230	5.390	3.416	1,508,741

← NewerPage 14 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.