Trisul S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.310	5.340	5.000	5.000	5.000	583,600
2026-04-24	5.450	5.450	5.300	5.300	5.300	245,300
2026-04-23	5.560	5.620	5.400	5.450	5.450	279,200
2026-04-22	5.650	5.680	5.580	5.580	5.580	214,700
2026-04-20	5.750	5.750	5.640	5.680	5.680	207,400
2026-04-17	5.950	5.950	5.680	5.750	5.750	408,000
2026-04-16	5.720	5.840	5.620	5.620	5.620	199,200
2026-04-15	5.870	5.870	5.690	5.710	5.710	324,700
2026-04-14	5.890	5.960	5.800	5.870	5.870	216,100
2026-04-13	5.800	5.960	5.710	5.890	5.890	329,500
2026-04-10	5.890	5.950	5.750	5.810	5.810	193,200
2026-04-09	5.930	5.930	5.770	5.880	5.880	334,100
2026-04-08	5.950	5.990	5.750	5.880	5.880	1,490,200
2026-04-07	5.730	5.750	5.530	5.610	5.610	361,900
2026-04-06	5.840	5.860	5.680	5.770	5.770	271,500
2026-04-02	5.720	5.870	5.650	5.830	5.830	148,900
2026-04-01	5.850	5.970	5.800	5.880	5.880	1,247,900
2026-03-31	5.550	5.780	5.540	5.770	5.770	805,900
2026-03-30	5.590	5.660	5.510	5.540	5.540	206,500
2026-03-27	5.650	5.670	5.540	5.550	5.550	211,200
2026-03-26	5.810	5.880	5.640	5.670	5.670	321,600
2026-03-25	5.660	5.980	5.660	5.890	5.890	570,500
2026-03-24	5.780	5.780	5.590	5.680	5.680	211,100
2026-03-23	5.500	5.810	5.440	5.770	5.770	693,200
2026-03-20	5.660	5.660	5.370	5.400	5.400	888,900
2026-03-19	5.660	5.660	5.500	5.620	5.620	422,300
2026-03-18	5.610	5.820	5.550	5.720	5.720	697,000
2026-03-17	5.870	5.880	5.520	5.630	5.630	798,500
2026-03-16	5.970	6.130	5.830	5.870	5.870	656,900
2026-03-13	6.230	6.320	5.930	5.930	5.930	465,600
2026-03-12	6.840	6.840	6.160	6.170	6.170	558,200
2026-03-11	6.910	7.010	6.760	6.800	6.800	209,300
2026-03-10	6.770	7.010	6.600	6.900	6.900	673,500
2026-03-09	6.720	6.800	6.400	6.800	6.800	918,600
2026-03-06	7.110	7.110	6.730	6.780	6.780	706,100
2026-03-05	7.200	7.200	6.900	7.110	7.110	343,900
2026-03-04	7.150	7.370	7.150	7.210	7.210	304,500
2026-03-03	7.170	7.290	7.000	7.140	7.140	502,500
2026-03-02	7.300	7.480	7.170	7.370	7.370	1,060,800
2026-02-27	7.410	7.530	7.360	7.440	7.440	297,400
2026-02-26	7.470	7.620	7.430	7.500	7.500	166,600
2026-02-25	7.420	7.640	7.420	7.560	7.560	269,200
2026-02-24	7.300	7.500	7.300	7.500	7.500	246,500
2026-02-23	7.380	7.400	7.230	7.390	7.390	221,300
2026-02-20	7.200	7.410	7.160	7.410	7.410	153,900
2026-02-19	7.300	7.390	7.240	7.300	7.300	159,200
2026-02-18	7.300	7.560	7.280	7.300	7.300	296,300
2026-02-13	7.150	7.370	7.050	7.370	7.370	245,700
2026-02-12	7.300	7.300	7.120	7.260	7.260	285,000
2026-02-11	6.940	7.250	6.940	7.230	7.230	779,400
2026-02-10	7.010	7.190	6.990	7.130	7.130	272,400
2026-02-09	7.000	7.100	6.970	7.020	7.020	368,100
2026-02-06	7.100	7.130	6.970	7.060	7.060	186,700
2026-02-05	6.880	7.220	6.880	7.100	7.100	256,200
2026-02-04	7.380	7.380	6.870	6.880	6.880	684,700
2026-02-03	7.230	7.410	7.220	7.300	7.300	383,300
2026-02-02	7.090	7.270	7.090	7.230	7.230	491,200
2026-01-30	7.130	7.210	7.040	7.090	7.090	214,800
2026-01-29	7.280	7.500	7.000	7.130	7.130	503,000
2026-01-28	7.180	7.280	7.080	7.280	7.280	300,600

← NewerPage 3 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.