Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 4.950 | 4.990 | 4.830 | 4.870 | 3.001 | 638,338 |
| 2022-09-13 | 5.030 | 5.030 | 4.900 | 4.940 | 3.044 | 739,224 |
| 2022-09-12 | 5.070 | 5.130 | 5.020 | 5.060 | 3.118 | 870,922 |
| 2022-09-09 | 4.920 | 5.160 | 4.900 | 5.000 | 3.081 | 2,250,696 |
| 2022-09-08 | 4.860 | 4.990 | 4.780 | 4.900 | 3.020 | 889,904 |
| 2022-09-06 | 4.900 | 5.000 | 4.720 | 4.850 | 2.989 | 1,410,715 |
| 2022-09-05 | 4.750 | 5.060 | 4.710 | 4.970 | 3.063 | 1,643,819 |
| 2022-09-02 | 4.870 | 4.910 | 4.640 | 4.710 | 2.903 | 3,145,151 |
| 2022-09-01 | 4.680 | 4.950 | 4.650 | 4.870 | 3.001 | 2,081,036 |
| 2022-08-31 | 4.710 | 4.760 | 4.620 | 4.670 | 2.878 | 711,273 |
| 2022-08-30 | 4.900 | 4.980 | 4.630 | 4.760 | 2.934 | 1,123,918 |
| 2022-08-29 | 4.800 | 4.980 | 4.730 | 4.880 | 3.007 | 663,950 |
| 2022-08-26 | 4.970 | 5.010 | 4.800 | 4.800 | 2.958 | 634,698 |
| 2022-08-25 | 5.000 | 5.050 | 4.940 | 4.980 | 3.069 | 585,555 |
| 2022-08-24 | 4.880 | 5.040 | 4.810 | 4.950 | 3.051 | 1,098,956 |
| 2022-08-23 | 4.710 | 4.880 | 4.670 | 4.830 | 2.977 | 724,013 |
| 2022-08-22 | 4.570 | 4.710 | 4.500 | 4.670 | 2.878 | 672,790 |
| 2022-08-19 | 4.750 | 4.830 | 4.570 | 4.650 | 2.866 | 978,179 |
| 2022-08-18 | 4.980 | 4.980 | 4.720 | 4.810 | 2.964 | 1,326,080 |
| 2022-08-17 | 5.240 | 5.240 | 4.910 | 4.910 | 3.026 | 1,634,849 |
| 2022-08-16 | 5.100 | 5.250 | 5.010 | 5.220 | 3.217 | 1,414,875 |
| 2022-08-15 | 4.730 | 5.170 | 4.600 | 5.100 | 3.143 | 1,740,415 |
| 2022-08-12 | 4.660 | 4.740 | 4.650 | 4.700 | 2.897 | 857,142 |
| 2022-08-11 | 4.950 | 5.010 | 4.680 | 4.680 | 2.884 | 1,185,282 |
| 2022-08-10 | 4.580 | 5.020 | 4.580 | 4.940 | 3.044 | 2,077,396 |
| 2022-08-09 | 4.780 | 4.780 | 4.490 | 4.540 | 2.798 | 1,100,646 |
| 2022-08-08 | 4.600 | 4.800 | 4.580 | 4.780 | 2.946 | 1,340,121 |
| 2022-08-05 | 4.540 | 4.640 | 4.460 | 4.580 | 2.823 | 1,099,086 |
| 2022-08-04 | 4.080 | 4.620 | 4.080 | 4.580 | 2.823 | 3,642,821 |
| 2022-08-03 | 4.020 | 4.150 | 3.970 | 4.130 | 2.545 | 2,229,115 |
| 2022-08-02 | 3.920 | 4.090 | 3.920 | 4.020 | 2.477 | 2,327,661 |
| 2022-08-01 | 3.800 | 4.030 | 3.730 | 3.990 | 2.459 | 1,570,105 |
| 2022-07-29 | 3.930 | 3.980 | 3.800 | 3.800 | 2.342 | 662,520 |
| 2022-07-28 | 3.780 | 3.950 | 3.780 | 3.930 | 2.422 | 655,239 |
| 2022-07-27 | 3.630 | 3.810 | 3.630 | 3.780 | 2.330 | 887,563 |
| 2022-07-26 | 3.680 | 3.710 | 3.600 | 3.600 | 2.219 | 374,682 |
| 2022-07-25 | 3.810 | 3.820 | 3.680 | 3.680 | 2.268 | 588,805 |
| 2022-07-22 | 3.940 | 3.950 | 3.770 | 3.830 | 2.360 | 747,805 |
| 2022-07-21 | 3.680 | 3.950 | 3.630 | 3.940 | 2.428 | 1,815,300 |
| 2022-07-20 | 3.430 | 3.650 | 3.400 | 3.650 | 2.249 | 1,310,869 |
| 2022-07-19 | 3.500 | 3.540 | 3.360 | 3.440 | 2.120 | 2,480,030 |
| 2022-07-18 | 3.620 | 3.710 | 3.470 | 3.480 | 2.145 | 924,746 |
| 2022-07-15 | 3.640 | 3.640 | 3.520 | 3.620 | 2.231 | 980,259 |
| 2022-07-14 | 3.740 | 3.750 | 3.590 | 3.590 | 2.213 | 788,107 |
| 2022-07-13 | 3.650 | 3.840 | 3.590 | 3.790 | 2.336 | 1,745,486 |
| 2022-07-12 | 3.580 | 3.710 | 3.520 | 3.700 | 2.280 | 1,128,598 |
| 2022-07-11 | 3.450 | 3.620 | 3.420 | 3.580 | 2.206 | 1,633,809 |
| 2022-07-08 | 3.780 | 3.900 | 3.530 | 3.530 | 2.175 | 2,410,606 |
| 2022-07-07 | 3.690 | 3.820 | 3.600 | 3.750 | 2.311 | 1,871,593 |
| 2022-07-06 | 3.540 | 3.850 | 3.510 | 3.630 | 2.237 | 2,547,504 |
| 2022-07-05 | 3.480 | 3.500 | 3.380 | 3.500 | 2.157 | 1,016,271 |
| 2022-07-04 | 3.480 | 3.560 | 3.480 | 3.480 | 2.145 | 711,663 |
| 2022-07-01 | 3.370 | 3.530 | 3.370 | 3.510 | 2.163 | 1,016,791 |
| 2022-06-30 | 3.340 | 3.410 | 3.290 | 3.410 | 2.102 | 1,522,262 |
| 2022-06-29 | 3.400 | 3.440 | 3.330 | 3.350 | 2.065 | 989,880 |
| 2022-06-28 | 3.450 | 3.480 | 3.360 | 3.400 | 2.095 | 1,130,678 |
| 2022-06-27 | 3.530 | 3.530 | 3.390 | 3.410 | 2.102 | 1,313,079 |
| 2022-06-24 | 3.500 | 3.570 | 3.410 | 3.490 | 2.151 | 1,444,127 |
| 2022-06-23 | 3.420 | 3.500 | 3.390 | 3.460 | 2.132 | 1,428,916 |
| 2022-06-22 | 3.400 | 3.490 | 3.270 | 3.420 | 2.108 | 3,556,496 |
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.