Trisul S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	3.580	3.640	3.420	3.430	2.114	1,477,539
2022-06-20	3.540	3.590	3.450	3.580	2.206	1,189,052
2022-06-17	3.480	3.590	3.400	3.540	2.182	2,033,063
2022-06-15	3.350	3.580	3.300	3.540	2.182	2,762,407
2022-06-14	3.470	3.480	3.270	3.300	2.034	2,027,603
2022-06-13	3.360	3.430	3.230	3.430	2.114	2,755,647
2022-06-10	3.480	3.510	3.390	3.400	2.095	1,623,668
2022-06-09	3.480	3.610	3.440	3.500	2.157	1,795,799
2022-06-08	3.550	3.620	3.470	3.470	2.139	1,957,268
2022-06-07	3.600	3.630	3.550	3.550	2.188	1,256,916
2022-06-06	3.760	3.780	3.610	3.610	2.225	1,348,961
2022-06-03	3.820	3.850	3.690	3.720	2.293	2,583,516
2022-06-02	3.880	3.920	3.820	3.820	2.354	1,014,971
2022-06-01	3.930	3.930	3.820	3.820	2.354	1,405,255
2022-05-31	3.950	4.030	3.850	3.880	2.391	2,163,981
2022-05-30	4.050	4.050	3.900	3.940	2.428	1,248,465
2022-05-27	4.160	4.180	3.980	3.980	2.453	1,652,660
2022-05-26	4.080	4.250	4.080	4.130	2.545	1,573,745
2022-05-25	4.090	4.160	4.040	4.070	2.508	964,918
2022-05-24	4.260	4.270	4.060	4.090	2.521	1,257,956
2022-05-23	4.230	4.370	4.230	4.270	2.632	1,601,307
2022-05-20	4.200	4.290	4.130	4.200	2.588	1,894,865
2022-05-19	4.070	4.220	3.940	4.170	2.570	1,769,927
2022-05-18	4.250	4.250	4.030	4.070	2.508	1,373,013
2022-05-17	4.270	4.370	4.160	4.240	2.613	2,351,582
2022-05-16	4.060	4.250	4.030	4.240	2.613	2,419,446
2022-05-13	3.950	4.200	3.940	4.060	2.502	2,684,403
2022-05-12	3.840	3.940	3.690	3.930	2.422	2,643,190
2022-05-11	4.040	4.040	3.850	3.850	2.373	2,304,259
2022-05-10	3.870	4.060	3.850	4.010	2.471	2,558,035
2022-05-09	3.810	3.910	3.780	3.850	2.373	2,922,707
2022-05-06	4.000	4.020	3.880	3.930	2.422	2,576,496
2022-05-05	4.170	4.190	4.010	4.050	2.496	2,294,639
2022-05-04	4.110	4.240	3.990	4.200	2.588	2,536,584
2022-05-03	4.030	4.170	3.950	4.110	2.533	2,267,857
2022-05-02	4.010	4.060	3.910	4.020	2.477	3,407,767
2022-04-29	4.060	4.340	3.970	3.970	2.447	8,105,862
2022-04-28	4.060	4.060	3.900	3.990	2.459	1,906,175
2022-04-27	4.050	4.060	3.870	3.980	2.453	2,551,144
2022-04-26	4.190	4.260	3.980	3.980	2.453	2,556,995
2022-04-25	4.080	4.230	3.980	4.190	2.494	3,633,070
2022-04-22	4.270	4.330	4.090	4.090	2.435	3,460,550
2022-04-20	4.330	4.400	4.280	4.360	2.595	1,576,085
2022-04-19	4.340	4.350	4.230	4.320	2.572	2,987,711
2022-04-18	4.380	4.440	4.280	4.330	2.578	2,497,711
2022-04-14	4.470	4.470	4.400	4.400	2.619	1,180,861
2022-04-13	4.470	4.540	4.400	4.460	2.655	1,518,622
2022-04-12	4.520	4.600	4.400	4.460	2.655	1,585,706
2022-04-11	4.510	4.550	4.410	4.460	2.655	1,336,871
2022-04-08	4.660	4.710	4.510	4.540	2.703	2,024,742
2022-04-07	4.700	4.770	4.650	4.660	2.774	2,201,293
2022-04-06	4.940	4.980	4.660	4.710	2.804	2,347,682
2022-04-05	5.070	5.150	4.920	4.940	2.941	1,733,265
2022-04-04	5.030	5.100	5.000	5.070	3.018	1,445,557
2022-04-01	4.890	5.080	4.890	5.030	2.994	1,978,590
2022-03-31	5.090	5.140	4.860	4.860	2.893	2,311,930
2022-03-30	5.100	5.160	4.990	5.090	3.030	1,948,298
2022-03-29	5.080	5.190	5.020	5.100	3.036	1,915,926
2022-03-28	5.020	5.090	4.890	5.010	2.982	2,205,844
2022-03-25	4.940	5.030	4.900	5.000	2.976	1,959,739

← NewerPage 19 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.