Trisul S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	3.380	3.650	3.360	3.570	2.200	2,099,367
2023-03-08	3.200	3.420	3.190	3.420	2.108	1,590,646
2023-03-07	3.240	3.270	3.160	3.210	1.978	560,854
2023-03-06	3.130	3.280	3.120	3.230	1.991	618,187
2023-03-03	3.160	3.180	3.080	3.140	1.935	764,966
2023-03-02	3.350	3.360	3.140	3.140	1.935	1,263,286
2023-03-01	3.250	3.350	3.140	3.350	2.065	2,458,319
2023-02-28	3.390	3.430	3.170	3.210	1.978	2,919,977
2023-02-27	3.280	3.380	3.240	3.380	2.083	809,949
2023-02-24	3.460	3.490	3.300	3.330	2.052	757,165
2023-02-23	3.580	3.630	3.460	3.460	2.132	447,487
2023-02-22	3.600	3.670	3.560	3.570	2.200	640,548
2023-02-17	3.510	3.670	3.460	3.630	2.237	385,473
2023-02-16	3.620	3.650	3.510	3.510	2.163	727,654
2023-02-15	3.440	3.620	3.360	3.620	2.231	840,631
2023-02-14	3.450	3.550	3.430	3.440	2.120	597,516
2023-02-13	3.380	3.480	3.330	3.480	2.145	619,357
2023-02-10	3.350	3.400	3.300	3.380	2.083	639,508
2023-02-09	3.430	3.470	3.320	3.350	2.065	942,947
2023-02-08	3.410	3.470	3.370	3.420	2.108	695,282
2023-02-07	3.510	3.550	3.400	3.400	2.095	658,880
2023-02-06	3.600	3.600	3.450	3.510	2.163	904,204
2023-02-03	3.810	3.810	3.570	3.570	2.200	670,970
2023-02-02	3.790	3.930	3.770	3.800	2.342	1,167,990
2023-02-01	3.700	3.900	3.690	3.800	2.342	1,974,949
2023-01-31	3.640	3.770	3.630	3.740	2.305	864,552
2023-01-30	3.680	3.760	3.600	3.630	2.237	727,524
2023-01-27	3.770	3.790	3.670	3.670	2.262	479,209
2023-01-26	3.840	3.900	3.750	3.770	2.323	2,225,735
2023-01-25	3.700	3.870	3.660	3.840	2.367	734,414
2023-01-24	3.680	3.800	3.590	3.700	2.280	2,017,462
2023-01-23	3.520	3.770	3.510	3.680	2.268	2,792,439
2023-01-20	3.470	3.500	3.410	3.500	2.157	747,025
2023-01-19	3.470	3.480	3.400	3.400	2.095	867,412
2023-01-18	3.420	3.610	3.420	3.490	2.151	804,488
2023-01-17	3.480	3.620	3.400	3.400	2.095	677,731
2023-01-16	3.540	3.590	3.460	3.480	2.145	731,034
2023-01-13	3.550	3.620	3.510	3.540	2.182	626,118
2023-01-12	3.670	3.730	3.580	3.590	2.213	754,045
2023-01-11	3.680	3.780	3.660	3.700	2.280	829,320
2023-01-10	3.550	3.740	3.500	3.680	2.268	1,049,813
2023-01-09	3.510	3.630	3.440	3.550	2.188	923,186
2023-01-06	3.490	3.660	3.440	3.610	2.225	1,920,996
2023-01-05	3.410	3.460	3.260	3.450	2.126	1,744,315
2023-01-04	3.380	3.420	3.300	3.330	2.052	778,487
2023-01-03	3.270	3.500	3.230	3.360	2.071	1,574,915
2023-01-02	3.370	3.400	3.200	3.260	2.009	928,646
2022-12-29	3.350	3.520	3.350	3.440	2.120	1,682,432
2022-12-28	3.270	3.370	3.240	3.350	2.065	1,176,181
2022-12-27	3.490	3.490	3.210	3.270	2.015	2,168,661
2022-12-26	3.610	3.620	3.460	3.470	2.139	668,240
2022-12-23	3.360	3.610	3.350	3.610	2.225	2,461,699
2022-12-22	3.380	3.420	3.290	3.350	2.065	1,593,896
2022-12-21	3.390	3.460	3.240	3.380	2.083	1,949,728
2022-12-20	3.310	3.510	3.250	3.400	2.095	1,563,865
2022-12-19	3.230	3.340	3.200	3.310	2.040	1,841,951
2022-12-16	3.300	3.340	3.150	3.230	1.991	2,081,036
2022-12-15	3.340	3.510	3.290	3.300	2.034	1,351,302
2022-12-14	3.370	3.440	3.290	3.350	2.065	1,652,790
2022-12-13	3.450	3.480	3.340	3.400	2.095	1,441,397

← NewerPage 16 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.