Trisul S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	6.840	7.180	6.840	7.160	7.160	1,183,400
2026-01-26	6.590	6.840	6.500	6.840	6.840	640,600
2026-01-23	6.490	6.590	6.430	6.590	6.590	241,000
2026-01-22	6.300	6.560	6.250	6.400	6.400	395,400
2026-01-21	6.110	6.330	6.110	6.260	6.260	253,700
2026-01-20	6.100	6.140	5.940	6.120	6.120	274,000
2026-01-19	5.970	6.170	5.930	6.120	6.120	205,500
2026-01-16	6.080	6.080	5.890	5.970	5.970	193,600
2026-01-15	6.070	6.110	5.980	6.080	6.080	215,100
2026-01-14	5.980	6.080	5.930	6.040	6.040	174,500
2026-01-13	6.010	6.090	5.920	5.980	5.980	162,700
2026-01-12	6.090	6.110	5.950	6.020	6.020	337,200
2026-01-09	6.160	6.170	6.010	6.070	6.070	729,300
2026-01-08	6.100	6.140	6.000	6.060	6.060	347,100
2026-01-07	6.260	6.260	6.100	6.100	6.100	134,400
2026-01-06	6.400	6.530	6.250	6.280	6.280	222,900
2026-01-05	6.100	6.390	6.100	6.280	6.280	257,100
2026-01-02	6.300	6.340	6.100	6.150	6.150	479,900
2025-12-30	6.120	6.300	6.110	6.260	6.260	258,300
2025-12-29	6.180	6.280	6.010	6.120	6.120	680,700
2025-12-26	6.590	6.620	6.450	6.500	6.500	519,600
2025-12-23	6.420	6.620	6.420	6.590	6.445	371,000
2025-12-22	6.550	6.620	6.380	6.420	6.279	513,600
2025-12-19	6.300	6.500	6.200	6.230	6.093	435,900
2025-12-18	6.630	6.630	6.310	6.350	6.211	384,000
2025-12-17	6.700	6.700	6.400	6.430	6.289	673,000
2025-12-16	6.830	6.870	6.590	6.710	6.563	617,100
2025-12-15	7.090	7.240	6.660	6.890	6.739	584,100
2025-12-12	8.820	9.060	8.810	9.000	6.771	690,991
2025-12-11	8.820	9.000	8.800	8.810	6.628	408,354
2025-12-10	8.470	8.800	8.400	8.800	6.620	403,154
2025-12-09	8.400	8.450	8.160	8.350	6.282	271,586
2025-12-08	8.380	8.480	8.270	8.400	6.319	316,829
2025-12-05	8.900	8.900	8.330	8.330	6.267	1,113,777
2025-12-04	8.770	8.990	8.770	8.920	6.710	342,700
2025-12-03	8.860	8.950	8.700	8.770	6.598	365,322
2025-12-02	8.840	8.960	8.810	8.900	6.695	269,506
2025-12-01	8.890	8.930	8.750	8.840	6.650	183,831
2025-11-28	8.700	8.900	8.700	8.890	6.688	339,450
2025-11-27	8.800	8.850	8.670	8.780	6.605	262,875
2025-11-26	8.630	8.880	8.580	8.810	6.628	205,282
2025-11-25	8.460	8.640	8.400	8.630	6.492	491,689
2025-11-24	8.040	8.460	8.040	8.460	6.364	383,263
2025-11-21	8.090	8.120	8.000	8.060	6.064	586,465
2025-11-19	8.200	8.280	8.060	8.100	6.094	850,641
2025-11-18	8.730	8.900	8.650	8.780	6.605	957,638
2025-11-17	8.770	8.940	8.650	8.770	6.053	811,119
2025-11-14	8.500	8.800	8.420	8.740	6.032	1,410,975
2025-11-13	8.150	8.280	8.010	8.280	5.715	532,382
2025-11-12	7.990	8.300	7.960	8.190	5.653	803,448
2025-11-11	7.560	8.000	7.560	8.000	5.522	1,032,262
2025-11-10	7.550	7.760	7.550	7.560	5.218	224,003
2025-11-07	7.500	7.620	7.450	7.610	5.253	219,583
2025-11-06	7.630	7.670	7.550	7.550	5.211	295,117
2025-11-05	7.530	7.650	7.500	7.640	5.273	385,733
2025-11-04	7.550	7.590	7.460	7.530	5.197	296,808
2025-11-03	7.580	7.700	7.570	7.570	5.225	337,240
2025-10-31	7.550	7.670	7.550	7.640	5.273	476,478
2025-10-30	7.380	7.600	7.380	7.580	5.232	335,160
2025-10-29	7.450	7.660	7.450	7.510	5.184	255,075

← NewerPage 4 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.