Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 4.680 | 4.920 | 4.680 | 4.910 | 2.923 | 2,017,332 |
| 2022-03-23 | 4.600 | 4.790 | 4.570 | 4.670 | 2.780 | 1,932,047 |
| 2022-03-22 | 4.580 | 4.720 | 4.580 | 4.620 | 2.750 | 1,349,872 |
| 2022-03-21 | 4.490 | 4.670 | 4.480 | 4.570 | 2.720 | 1,867,043 |
| 2022-03-18 | 4.160 | 4.520 | 4.140 | 4.500 | 2.679 | 2,595,737 |
| 2022-03-17 | 4.240 | 4.250 | 4.040 | 4.190 | 2.494 | 2,291,519 |
| 2022-03-16 | 4.210 | 4.340 | 4.150 | 4.220 | 2.512 | 2,785,939 |
| 2022-03-15 | 4.110 | 4.310 | 4.110 | 4.260 | 2.536 | 1,821,410 |
| 2022-03-14 | 4.250 | 4.310 | 4.130 | 4.130 | 2.459 | 2,967,430 |
| 2022-03-11 | 4.560 | 4.600 | 4.280 | 4.290 | 2.554 | 3,340,552 |
| 2022-03-10 | 4.600 | 4.600 | 4.440 | 4.550 | 2.709 | 1,930,357 |
| 2022-03-09 | 4.570 | 4.680 | 4.490 | 4.630 | 2.756 | 2,322,071 |
| 2022-03-08 | 4.460 | 4.600 | 4.320 | 4.520 | 2.691 | 3,542,845 |
| 2022-03-07 | 4.810 | 4.810 | 4.450 | 4.450 | 2.649 | 3,390,085 |
| 2022-03-04 | 5.050 | 5.050 | 4.750 | 4.780 | 2.845 | 3,585,487 |
| 2022-03-03 | 5.160 | 5.270 | 5.000 | 5.020 | 2.988 | 3,000,842 |
| 2022-03-02 | 5.290 | 5.290 | 5.000 | 5.150 | 3.066 | 1,872,503 |
| 2022-02-25 | 5.280 | 5.360 | 5.110 | 5.150 | 3.066 | 1,838,441 |
| 2022-02-24 | 5.240 | 5.390 | 5.020 | 5.290 | 3.149 | 2,963,660 |
| 2022-02-23 | 5.350 | 5.520 | 5.340 | 5.370 | 3.197 | 1,130,028 |
| 2022-02-22 | 5.510 | 5.580 | 5.330 | 5.360 | 3.191 | 1,675,931 |
| 2022-02-21 | 5.610 | 5.650 | 5.380 | 5.460 | 3.250 | 952,697 |
| 2022-02-18 | 5.690 | 5.750 | 5.590 | 5.610 | 3.340 | 1,360,012 |
| 2022-02-17 | 5.770 | 5.850 | 5.630 | 5.640 | 3.357 | 1,091,416 |
| 2022-02-16 | 5.850 | 5.910 | 5.760 | 5.790 | 3.447 | 1,041,233 |
| 2022-02-15 | 5.600 | 5.870 | 5.580 | 5.850 | 3.482 | 1,239,495 |
| 2022-02-14 | 5.550 | 5.620 | 5.430 | 5.520 | 3.286 | 1,701,543 |
| 2022-02-11 | 5.620 | 5.850 | 5.490 | 5.550 | 3.304 | 2,615,628 |
| 2022-02-10 | 5.630 | 5.730 | 5.520 | 5.590 | 3.328 | 1,902,665 |
| 2022-02-09 | 5.820 | 5.920 | 5.580 | 5.610 | 3.340 | 2,299,059 |
| 2022-02-08 | 5.880 | 6.020 | 5.750 | 5.810 | 3.459 | 1,947,388 |
| 2022-02-07 | 6.100 | 6.140 | 5.870 | 5.870 | 3.494 | 1,689,322 |
| 2022-02-04 | 6.550 | 6.560 | 6.060 | 6.080 | 3.619 | 2,646,440 |
| 2022-02-03 | 6.410 | 6.600 | 6.250 | 6.570 | 3.911 | 1,543,973 |
| 2022-02-02 | 6.380 | 6.520 | 6.320 | 6.410 | 3.816 | 1,169,291 |
| 2022-02-01 | 6.380 | 6.610 | 6.380 | 6.380 | 3.798 | 1,833,111 |
| 2022-01-31 | 6.150 | 6.430 | 6.030 | 6.420 | 3.822 | 1,834,021 |
| 2022-01-28 | 6.160 | 6.280 | 6.080 | 6.150 | 3.661 | 1,241,055 |
| 2022-01-27 | 6.190 | 6.380 | 6.170 | 6.180 | 3.679 | 2,232,105 |
| 2022-01-26 | 5.990 | 6.190 | 5.990 | 6.140 | 3.655 | 2,518,643 |
| 2022-01-25 | 5.800 | 6.010 | 5.720 | 5.930 | 3.530 | 1,694,522 |
| 2022-01-24 | 5.860 | 5.880 | 5.700 | 5.850 | 3.482 | 1,808,539 |
| 2022-01-21 | 5.650 | 5.930 | 5.570 | 5.910 | 3.518 | 2,594,697 |
| 2022-01-20 | 5.460 | 5.860 | 5.440 | 5.670 | 3.375 | 2,468,329 |
| 2022-01-19 | 5.270 | 5.480 | 5.230 | 5.450 | 3.244 | 1,317,760 |
| 2022-01-18 | 5.250 | 5.260 | 5.150 | 5.220 | 3.107 | 964,008 |
| 2022-01-17 | 5.400 | 5.430 | 5.240 | 5.260 | 3.131 | 1,552,684 |
| 2022-01-14 | 5.450 | 5.500 | 5.300 | 5.390 | 3.209 | 1,894,605 |
| 2022-01-13 | 5.520 | 5.620 | 5.410 | 5.450 | 3.244 | 1,168,120 |
| 2022-01-12 | 5.370 | 5.600 | 5.310 | 5.530 | 3.292 | 1,161,360 |
| 2022-01-11 | 5.320 | 5.440 | 5.270 | 5.290 | 3.149 | 1,503,801 |
| 2022-01-10 | 5.600 | 5.600 | 5.300 | 5.320 | 3.167 | 1,422,416 |
| 2022-01-07 | 5.380 | 5.630 | 5.330 | 5.550 | 3.304 | 1,862,623 |
| 2022-01-06 | 5.160 | 5.660 | 5.080 | 5.400 | 3.215 | 6,141,313 |
| 2022-01-05 | 5.420 | 5.460 | 5.160 | 5.160 | 3.072 | 2,115,878 |
| 2022-01-04 | 5.690 | 5.700 | 5.360 | 5.400 | 3.215 | 2,464,169 |
| 2022-01-03 | 6.000 | 6.040 | 5.640 | 5.670 | 3.375 | 2,103,007 |
| 2021-12-30 | 5.820 | 6.070 | 5.750 | 5.950 | 3.542 | 1,960,649 |
| 2021-12-29 | 6.020 | 6.200 | 5.750 | 5.770 | 3.435 | 3,037,634 |
| 2021-12-28 | 5.760 | 6.040 | 5.760 | 6.020 | 3.584 | 2,363,283 |
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.