Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 5.460 | 5.770 | 5.460 | 5.760 | 3.429 | 1,979,890 |
| 2021-12-23 | 5.480 | 5.560 | 5.410 | 5.450 | 3.244 | 1,516,412 |
| 2021-12-22 | 5.510 | 5.580 | 5.410 | 5.440 | 3.238 | 1,186,972 |
| 2021-12-21 | 5.640 | 5.670 | 5.470 | 5.500 | 3.274 | 1,000,150 |
| 2021-12-20 | 5.690 | 5.710 | 5.510 | 5.560 | 3.310 | 1,772,787 |
| 2021-12-17 | 5.570 | 5.790 | 5.410 | 5.790 | 3.447 | 2,276,048 |
| 2021-12-16 | 5.640 | 5.700 | 5.490 | 5.550 | 3.304 | 978,829 |
| 2021-12-15 | 5.510 | 5.640 | 5.300 | 5.560 | 3.310 | 1,834,671 |
| 2021-12-14 | 5.870 | 6.040 | 5.450 | 5.470 | 3.256 | 3,862,664 |
| 2021-12-13 | 5.810 | 5.880 | 5.610 | 5.870 | 3.494 | 2,929,597 |
| 2021-12-10 | 5.570 | 5.820 | 5.570 | 5.740 | 3.417 | 2,015,902 |
| 2021-12-09 | 5.780 | 5.790 | 5.470 | 5.560 | 3.310 | 2,155,920 |
| 2021-12-08 | 5.550 | 5.910 | 5.430 | 5.810 | 3.459 | 1,735,995 |
| 2021-12-07 | 5.770 | 5.850 | 5.520 | 5.520 | 3.286 | 1,465,058 |
| 2021-12-06 | 5.570 | 5.730 | 5.530 | 5.680 | 3.381 | 1,114,427 |
| 2021-12-03 | 5.450 | 5.750 | 5.450 | 5.580 | 3.322 | 1,977,550 |
| 2021-12-02 | 5.310 | 5.530 | 5.310 | 5.450 | 3.244 | 1,991,720 |
| 2021-12-01 | 5.480 | 5.610 | 5.210 | 5.210 | 3.101 | 2,540,744 |
| 2021-11-30 | 5.500 | 5.510 | 5.180 | 5.440 | 3.238 | 5,651,703 |
| 2021-11-29 | 5.700 | 5.780 | 5.450 | 5.500 | 3.274 | 2,429,457 |
| 2021-11-26 | 5.720 | 5.720 | 5.280 | 5.700 | 3.393 | 6,273,661 |
| 2021-11-25 | 5.460 | 5.920 | 5.450 | 5.920 | 3.524 | 2,478,340 |
| 2021-11-24 | 5.330 | 5.560 | 5.310 | 5.430 | 3.232 | 1,792,938 |
| 2021-11-23 | 5.560 | 5.610 | 5.260 | 5.390 | 3.209 | 2,125,239 |
| 2021-11-22 | 5.780 | 5.880 | 5.460 | 5.560 | 3.310 | 1,902,145 |
| 2021-11-19 | 5.480 | 5.850 | 5.410 | 5.710 | 3.399 | 2,233,405 |
| 2021-11-18 | 5.700 | 5.910 | 5.430 | 5.450 | 3.244 | 2,184,522 |
| 2021-11-17 | 5.780 | 5.910 | 5.570 | 5.660 | 3.369 | 3,152,821 |
| 2021-11-16 | 6.140 | 6.180 | 5.720 | 5.720 | 3.405 | 2,468,069 |
| 2021-11-12 | 6.880 | 6.960 | 6.030 | 6.080 | 3.619 | 6,397,818 |
| 2021-11-11 | 6.750 | 7.040 | 6.730 | 6.930 | 4.125 | 1,231,304 |
| 2021-11-10 | 6.480 | 6.720 | 6.430 | 6.690 | 3.982 | 1,518,232 |
| 2021-11-09 | 6.260 | 6.500 | 6.210 | 6.480 | 3.857 | 1,149,399 |
| 2021-11-08 | 6.310 | 6.340 | 6.110 | 6.200 | 3.691 | 1,010,941 |
| 2021-11-05 | 6.140 | 6.380 | 6.130 | 6.310 | 3.756 | 1,111,827 |
| 2021-11-04 | 6.240 | 6.400 | 6.020 | 6.100 | 3.631 | 1,460,898 |
| 2021-11-03 | 5.940 | 6.310 | 5.940 | 6.260 | 3.726 | 1,842,861 |
| 2021-11-01 | 5.910 | 6.070 | 5.800 | 5.960 | 3.548 | 1,584,536 |
| 2021-10-29 | 6.100 | 6.100 | 5.850 | 5.850 | 3.482 | 2,369,003 |
| 2021-10-28 | 6.210 | 6.250 | 5.980 | 6.010 | 3.578 | 1,809,709 |
| 2021-10-27 | 6.270 | 6.510 | 6.190 | 6.240 | 3.715 | 2,761,237 |
| 2021-10-26 | 6.610 | 6.660 | 6.250 | 6.250 | 3.721 | 1,972,349 |
| 2021-10-25 | 6.740 | 6.770 | 6.580 | 6.660 | 3.965 | 2,199,083 |
| 2021-10-22 | 6.600 | 6.830 | 6.210 | 6.680 | 3.976 | 6,277,821 |
| 2021-10-21 | 7.100 | 7.170 | 6.650 | 6.680 | 3.976 | 3,989,422 |
| 2021-10-20 | 7.250 | 7.360 | 7.130 | 7.190 | 4.280 | 1,393,294 |
| 2021-10-19 | 7.650 | 7.650 | 7.150 | 7.210 | 4.292 | 1,878,744 |
| 2021-10-18 | 7.570 | 7.710 | 7.410 | 7.670 | 4.566 | 832,440 |
| 2021-10-15 | 7.460 | 7.690 | 7.430 | 7.630 | 4.542 | 1,033,952 |
| 2021-10-14 | 7.730 | 7.730 | 7.430 | 7.440 | 4.429 | 1,131,458 |
← NewerPage 21 of 21 · 1,250 trading days
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.