Trisul S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.080	4.180	4.020	4.120	4.120	206,100
2026-07-21	4.090	4.090	4.000	4.020	4.020	188,600
2026-07-20	4.100	4.110	4.040	4.050	4.050	315,000
2026-07-17	4.100	4.100	4.000	4.080	4.080	167,300
2026-07-16	4.050	4.110	4.010	4.090	4.090	184,900
2026-07-15	4.170	4.230	4.040	4.040	4.040	428,700
2026-07-14	4.280	4.360	4.180	4.190	4.190	650,300
2026-07-13	4.470	4.600	4.270	4.310	4.310	233,700
2026-07-10	4.300	4.480	4.300	4.470	4.470	1,657,400
2026-07-09	4.330	4.330	4.140	4.200	4.200	666,400
2026-07-08	4.270	4.350	4.230	4.330	4.330	437,300
2026-07-07	4.290	4.370	4.270	4.350	4.350	281,100
2026-07-06	4.300	4.330	4.240	4.270	4.270	152,300
2026-07-03	4.270	4.370	4.200	4.330	4.330	154,600
2026-07-02	4.180	4.300	4.170	4.210	4.210	281,400
2026-07-01	4.250	4.470	4.140	4.140	4.140	918,800
2026-06-30	4.360	4.360	4.210	4.280	4.280	88,400
2026-06-29	4.350	4.360	4.270	4.320	4.320	170,100
2026-06-26	4.210	4.360	4.150	4.360	4.360	276,800
2026-06-25	4.190	4.220	4.130	4.210	4.210	251,800
2026-06-24	3.950	4.150	3.950	4.130	4.130	317,300
2026-06-23	4.060	4.080	3.990	4.000	4.000	103,000
2026-06-22	4.130	4.130	4.030	4.030	4.030	246,200
2026-06-19	3.970	4.110	3.960	4.110	4.110	224,500
2026-06-18	4.030	4.030	3.900	3.940	3.940	342,200
2026-06-17	4.070	4.200	3.950	3.960	3.960	348,600
2026-06-16	4.020	4.110	3.910	4.050	4.050	460,900
2026-06-15	4.060	4.160	3.980	4.020	4.020	225,300
2026-06-12	4.030	4.080	3.980	3.980	3.980	197,600
2026-06-11	3.920	4.030	3.850	3.960	3.960	440,100
2026-06-10	4.010	4.020	3.860	3.860	3.860	230,500
2026-06-09	4.070	4.120	4.000	4.000	4.000	266,800
2026-06-08	4.070	4.170	4.000	4.040	4.040	392,300
2026-06-05	4.130	4.130	4.050	4.070	4.070	339,000
2026-06-03	4.250	4.290	4.080	4.110	4.110	509,200
2026-06-02	4.350	4.400	4.310	4.330	4.330	186,100
2026-06-01	4.400	4.400	4.250	4.350	4.350	289,300
2026-05-29	4.320	4.380	4.290	4.350	4.350	294,400
2026-05-28	4.370	4.440	4.320	4.320	4.320	169,500
2026-05-27	4.540	4.550	4.360	4.360	4.360	203,200
2026-05-26	4.510	4.560	4.390	4.470	4.470	260,600
2026-05-25	4.350	4.520	4.350	4.510	4.510	306,400
2026-05-22	4.460	4.460	4.330	4.360	4.360	340,900
2026-05-21	4.370	4.490	4.250	4.460	4.460	452,000
2026-05-20	4.130	4.430	4.130	4.410	4.410	802,100
2026-05-19	4.080	4.140	4.020	4.100	4.100	467,900
2026-05-18	4.150	4.270	4.080	4.120	4.120	526,300
2026-05-15	4.480	4.490	4.170	4.170	4.170	1,252,800
2026-05-14	4.490	4.730	4.480	4.600	4.600	906,100
2026-05-13	4.580	4.620	4.430	4.470	4.470	315,700
2026-05-12	4.530	4.580	4.490	4.580	4.580	310,400
2026-05-11	4.650	4.680	4.500	4.510	4.510	351,500
2026-05-08	4.820	4.840	4.640	4.660	4.660	221,800
2026-05-07	4.840	4.840	4.630	4.670	4.670	334,500
2026-05-06	4.710	4.840	4.710	4.780	4.780	438,200
2026-05-05	4.740	4.840	4.630	4.630	4.630	389,500
2026-05-04	4.870	4.930	4.680	4.740	4.740	996,500
2026-04-30	4.850	4.930	4.800	4.870	4.870	376,800
2026-04-29	4.970	4.970	4.780	4.800	4.800	355,800
2026-04-28	4.980	4.990	4.830	4.970	4.970	460,600

← NewerPage 2 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.