Trisul S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	5.120	5.330	5.120	5.290	3.352	932,156
2023-06-05	5.080	5.170	4.950	5.110	3.238	1,133,018
2023-06-02	5.000	5.250	4.990	5.080	3.219	1,938,547
2023-06-01	4.820	4.980	4.730	4.970	3.149	1,257,566
2023-05-31	4.750	4.840	4.660	4.810	3.048	727,004
2023-05-30	4.750	4.820	4.700	4.750	3.010	624,037
2023-05-29	4.800	4.800	4.640	4.750	3.010	965,308
2023-05-26	4.570	4.790	4.570	4.740	3.004	1,125,088
2023-05-25	4.410	4.610	4.400	4.560	2.890	1,004,961
2023-05-24	4.400	4.450	4.300	4.370	2.769	791,618
2023-05-23	4.460	4.540	4.350	4.400	2.788	1,460,118
2023-05-22	4.400	4.580	4.300	4.450	2.820	1,964,289
2023-05-19	4.100	4.460	4.080	4.400	2.788	2,201,033
2023-05-18	3.990	4.130	3.950	4.060	2.573	1,338,561
2023-05-17	3.790	3.990	3.790	3.990	2.528	696,062
2023-05-16	3.940	3.950	3.810	3.820	2.421	878,203
2023-05-15	3.850	3.950	3.820	3.920	2.484	1,033,042
2023-05-12	3.910	3.910	3.730	3.810	2.414	1,936,207
2023-05-11	3.770	3.850	3.740	3.770	2.389	1,027,192
2023-05-10	3.650	3.780	3.610	3.780	2.395	761,196
2023-05-09	3.630	3.720	3.570	3.610	2.288	653,419
2023-05-08	3.570	3.700	3.560	3.630	2.300	794,738
2023-05-05	3.430	3.610	3.430	3.580	2.269	670,450
2023-05-04	3.380	3.470	3.360	3.450	2.186	531,862
2023-05-03	3.390	3.400	3.310	3.360	2.129	374,682
2023-05-02	3.490	3.530	3.300	3.370	2.135	1,293,968
2023-04-28	3.410	3.590	3.360	3.520	2.231	2,461,829
2023-04-27	3.310	3.360	3.240	3.360	2.129	553,963
2023-04-26	3.250	3.380	3.230	3.380	2.142	868,452
2023-04-25	3.330	3.370	3.250	3.250	2.003	519,641
2023-04-24	3.420	3.460	3.330	3.330	2.052	504,560
2023-04-20	3.450	3.450	3.370	3.380	2.083	706,202
2023-04-19	3.420	3.510	3.330	3.460	2.132	1,538,773
2023-04-18	3.410	3.530	3.400	3.470	2.139	1,366,383
2023-04-17	3.340	3.400	3.290	3.400	2.095	891,204
2023-04-14	3.250	3.390	3.200	3.320	2.046	1,233,904
2023-04-13	3.310	3.340	3.210	3.240	1.997	1,188,012
2023-04-12	3.200	3.350	3.200	3.310	2.040	1,711,553
2023-04-11	3.090	3.250	3.090	3.200	1.972	997,290
2023-04-10	3.030	3.100	3.030	3.040	1.874	636,258
2023-04-06	3.060	3.130	3.040	3.060	1.886	710,623
2023-04-05	3.090	3.130	3.030	3.060	1.886	1,056,574
2023-04-04	3.040	3.100	2.990	3.050	1.880	976,489
2023-04-03	3.020	3.060	2.950	3.000	1.849	978,179
2023-03-31	3.100	3.100	3.000	3.060	1.886	1,274,467
2023-03-30	3.010	3.130	3.010	3.040	1.874	1,139,129
2023-03-29	3.030	3.060	2.950	2.960	1.824	1,064,894
2023-03-28	2.960	3.080	2.920	3.040	1.874	1,082,835
2023-03-27	2.950	3.010	2.940	2.950	1.818	470,888
2023-03-24	2.900	2.960	2.880	2.950	1.818	811,119
2023-03-23	3.020	3.020	2.850	2.890	1.781	2,090,917
2023-03-22	3.040	3.090	2.970	3.000	1.849	1,594,806
2023-03-21	3.100	3.100	2.960	3.050	1.880	2,370,564
2023-03-20	3.230	3.230	3.050	3.080	1.898	2,538,404
2023-03-17	3.580	3.700	3.110	3.240	1.997	4,787,800
2023-03-16	3.630	3.700	3.540	3.560	2.194	625,337
2023-03-15	3.380	3.640	3.330	3.640	2.243	651,079
2023-03-14	3.530	3.670	3.400	3.450	2.126	1,037,983
2023-03-13	3.460	3.560	3.370	3.550	2.188	510,411
2023-03-10	3.560	3.570	3.390	3.470	2.139	801,108

← NewerPage 15 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.