Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 3.620 | 3.720 | 3.420 | 3.420 | 2.108 | 1,749,646 |
| 2022-12-09 | 3.800 | 3.800 | 3.610 | 3.640 | 2.243 | 697,622 |
| 2022-12-08 | 3.920 | 3.960 | 3.750 | 3.820 | 2.354 | 862,472 |
| 2022-12-07 | 3.820 | 4.000 | 3.820 | 3.910 | 2.410 | 1,328,940 |
| 2022-12-06 | 3.780 | 3.860 | 3.740 | 3.820 | 2.354 | 687,091 |
| 2022-12-05 | 3.980 | 3.980 | 3.720 | 3.780 | 2.330 | 847,001 |
| 2022-12-02 | 3.740 | 4.090 | 3.690 | 3.990 | 2.459 | 1,729,885 |
| 2022-12-01 | 3.700 | 3.810 | 3.620 | 3.750 | 2.311 | 1,242,225 |
| 2022-11-30 | 3.680 | 3.720 | 3.520 | 3.670 | 2.262 | 1,039,023 |
| 2022-11-29 | 3.560 | 3.680 | 3.540 | 3.620 | 2.231 | 680,981 |
| 2022-11-28 | 3.590 | 3.630 | 3.500 | 3.560 | 2.194 | 825,420 |
| 2022-11-25 | 3.740 | 3.750 | 3.560 | 3.580 | 2.206 | 695,672 |
| 2022-11-24 | 3.650 | 3.790 | 3.640 | 3.730 | 2.299 | 639,768 |
| 2022-11-23 | 3.640 | 3.700 | 3.560 | 3.620 | 2.231 | 842,841 |
| 2022-11-22 | 3.730 | 3.800 | 3.620 | 3.720 | 2.293 | 1,635,499 |
| 2022-11-21 | 3.690 | 3.820 | 3.650 | 3.710 | 2.286 | 1,385,234 |
| 2022-11-18 | 3.850 | 3.940 | 3.640 | 3.650 | 2.249 | 2,029,163 |
| 2022-11-17 | 3.900 | 3.940 | 3.590 | 3.760 | 2.317 | 3,663,752 |
| 2022-11-16 | 4.150 | 4.250 | 3.930 | 4.020 | 2.477 | 1,307,229 |
| 2022-11-14 | 4.180 | 4.440 | 4.080 | 4.140 | 2.551 | 2,133,689 |
| 2022-11-11 | 4.230 | 4.370 | 4.140 | 4.160 | 2.564 | 1,938,547 |
| 2022-11-10 | 4.510 | 4.520 | 4.200 | 4.280 | 2.638 | 2,260,707 |
| 2022-11-09 | 4.550 | 4.850 | 4.440 | 4.580 | 2.823 | 1,560,484 |
| 2022-11-08 | 4.640 | 4.740 | 4.540 | 4.630 | 2.853 | 854,151 |
| 2022-11-07 | 4.970 | 4.990 | 4.630 | 4.630 | 2.853 | 1,009,901 |
| 2022-11-04 | 5.070 | 5.130 | 4.930 | 4.970 | 3.063 | 842,451 |
| 2022-11-03 | 4.810 | 5.090 | 4.740 | 5.060 | 3.118 | 1,624,058 |
| 2022-11-01 | 4.780 | 4.880 | 4.720 | 4.810 | 2.964 | 1,194,642 |
| 2022-10-31 | 4.570 | 4.840 | 4.500 | 4.760 | 2.934 | 2,593,267 |
| 2022-10-28 | 4.400 | 4.770 | 4.400 | 4.650 | 2.866 | 2,802,060 |
| 2022-10-27 | 4.400 | 4.620 | 4.400 | 4.450 | 2.742 | 3,333,272 |
| 2022-10-26 | 4.530 | 4.530 | 4.310 | 4.380 | 2.699 | 868,192 |
| 2022-10-25 | 4.400 | 4.650 | 4.360 | 4.540 | 2.798 | 957,638 |
| 2022-10-24 | 4.410 | 4.500 | 4.360 | 4.420 | 2.724 | 1,460,768 |
| 2022-10-21 | 4.460 | 4.600 | 4.410 | 4.550 | 2.804 | 890,814 |
| 2022-10-20 | 4.660 | 4.670 | 4.430 | 4.470 | 2.755 | 1,072,435 |
| 2022-10-19 | 4.820 | 4.840 | 4.550 | 4.630 | 2.853 | 1,400,185 |
| 2022-10-18 | 5.010 | 5.050 | 4.730 | 4.790 | 2.952 | 1,164,870 |
| 2022-10-17 | 4.960 | 5.110 | 4.890 | 4.950 | 3.051 | 1,076,985 |
| 2022-10-14 | 4.980 | 5.050 | 4.860 | 4.890 | 3.014 | 1,037,463 |
| 2022-10-13 | 5.080 | 5.080 | 4.900 | 4.960 | 3.057 | 1,034,732 |
| 2022-10-11 | 5.210 | 5.230 | 5.030 | 5.070 | 3.125 | 885,223 |
| 2022-10-10 | 5.390 | 5.420 | 5.150 | 5.220 | 3.217 | 1,037,593 |
| 2022-10-07 | 5.540 | 5.570 | 5.350 | 5.390 | 3.322 | 952,827 |
| 2022-10-06 | 5.500 | 5.610 | 5.470 | 5.540 | 3.414 | 464,648 |
| 2022-10-05 | 5.610 | 5.720 | 5.440 | 5.520 | 3.402 | 1,164,350 |
| 2022-10-04 | 5.320 | 5.740 | 5.320 | 5.590 | 3.445 | 3,552,335 |
| 2022-10-03 | 5.190 | 5.450 | 5.190 | 5.290 | 3.260 | 1,604,947 |
| 2022-09-30 | 4.970 | 5.240 | 4.860 | 5.140 | 3.168 | 852,071 |
| 2022-09-29 | 5.010 | 5.030 | 4.830 | 4.970 | 3.063 | 785,767 |
| 2022-09-28 | 4.880 | 5.110 | 4.700 | 5.060 | 3.118 | 1,112,867 |
| 2022-09-27 | 5.250 | 5.340 | 4.850 | 4.870 | 3.001 | 1,828,691 |
| 2022-09-26 | 5.400 | 5.400 | 5.040 | 5.140 | 3.168 | 1,571,535 |
| 2022-09-23 | 5.180 | 5.380 | 5.080 | 5.360 | 3.303 | 1,234,034 |
| 2022-09-22 | 5.080 | 5.250 | 4.970 | 5.240 | 3.229 | 1,616,908 |
| 2022-09-21 | 4.960 | 4.990 | 4.820 | 4.940 | 3.044 | 907,065 |
| 2022-09-20 | 4.960 | 5.020 | 4.880 | 4.880 | 3.007 | 578,275 |
| 2022-09-19 | 4.820 | 4.970 | 4.770 | 4.930 | 3.038 | 797,338 |
| 2022-09-16 | 4.910 | 4.920 | 4.670 | 4.840 | 2.983 | 1,352,472 |
| 2022-09-15 | 4.890 | 4.980 | 4.810 | 4.860 | 2.995 | 740,654 |
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.