Trisul S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	7.500	7.580	7.370	7.450	5.142	468,548
2025-10-27	7.440	7.610	7.440	7.550	5.211	459,837
2025-10-24	7.300	7.470	7.230	7.440	5.135	435,526
2025-10-23	7.160	7.290	7.110	7.290	5.032	211,002
2025-10-22	7.230	7.230	7.090	7.180	4.956	458,277
2025-10-21	7.400	7.440	7.130	7.140	4.928	553,963
2025-10-20	7.010	7.370	7.010	7.370	5.087	362,852
2025-10-17	7.030	7.090	7.000	7.090	4.894	698,402
2025-10-16	7.060	7.180	7.020	7.030	4.852	1,020,692
2025-10-15	7.060	7.140	7.010	7.050	4.866	591,535
2025-10-14	7.050	7.120	6.980	7.090	4.894	168,490
2025-10-13	7.000	7.070	6.970	7.050	4.866	531,862
2025-10-10	7.070	7.110	6.960	7.000	4.831	234,664
2025-10-09	7.190	7.260	7.040	7.060	4.873	891,854
2025-10-08	7.000	7.190	6.960	7.190	4.963	352,191
2025-10-07	7.240	7.240	6.970	7.000	4.831	749,365
2025-10-06	7.340	7.340	7.140	7.240	4.997	329,570
2025-10-03	7.140	7.320	7.120	7.300	5.039	804,228
2025-10-02	7.360	7.360	7.090	7.170	4.949	5,179,254
2025-10-01	7.330	7.370	7.240	7.370	5.087	456,847
2025-09-30	7.300	7.340	7.160	7.340	5.066	558,513
2025-09-29	7.150	7.410	7.150	7.260	5.011	447,747
2025-09-26	7.150	7.260	7.050	7.150	4.935	364,802
2025-09-25	7.100	7.100	6.940	7.020	4.845	666,680
2025-09-24	7.160	7.210	7.080	7.100	4.900	493,769
2025-09-23	7.100	7.310	7.090	7.160	4.942	405,624
2025-09-22	7.200	7.200	6.960	7.100	4.900	357,261
2025-09-19	7.350	7.350	7.200	7.200	4.969	406,274
2025-09-18	7.500	7.500	7.260	7.260	5.011	275,226
2025-09-17	7.210	7.500	7.160	7.460	5.149	287,187
2025-09-16	7.360	7.450	7.240	7.280	5.025	438,776
2025-09-15	7.160	7.350	7.100	7.350	5.073	1,077,375
2025-09-12	6.990	7.150	6.940	7.050	4.866	614,027
2025-09-11	6.740	7.020	6.670	6.970	4.811	951,787
2025-09-10	6.670	6.670	6.560	6.650	4.590	339,970
2025-09-09	6.620	6.730	6.570	6.650	4.590	460,617
2025-09-08	6.700	6.700	6.510	6.550	4.521	411,474
2025-09-05	6.550	6.730	6.550	6.670	4.604	555,783
2025-09-04	6.320	6.550	6.300	6.540	4.514	459,447
2025-09-03	6.350	6.420	6.250	6.320	4.362	424,605
2025-09-02	6.450	6.450	6.220	6.320	4.362	924,746
2025-09-01	6.500	6.570	6.400	6.400	4.417	263,135
2025-08-29	6.670	6.700	6.450	6.450	4.452	378,452
2025-08-28	6.450	6.730	6.350	6.610	4.562	512,101
2025-08-27	6.370	6.540	6.330	6.450	4.452	496,500
2025-08-26	6.340	6.530	6.340	6.350	4.383	304,478
2025-08-25	6.380	6.500	6.350	6.410	4.424	301,618
2025-08-22	6.400	6.460	6.240	6.380	4.404	397,694
2025-08-21	6.390	6.430	6.240	6.300	4.348	493,509
2025-08-20	6.380	6.480	6.350	6.440	4.445	309,938
2025-08-19	6.500	6.510	6.320	6.390	4.410	556,303
2025-08-18	6.470	6.700	6.450	6.540	4.514	404,324
2025-08-15	6.670	6.750	6.500	6.530	4.507	468,288
2025-08-14	6.580	6.680	6.310	6.510	4.493	597,906
2025-08-13	6.520	6.600	6.450	6.480	4.473	426,295
2025-08-12	6.410	6.670	6.330	6.600	4.555	497,280
2025-08-11	6.200	6.420	6.200	6.400	4.417	278,346
2025-08-08	6.300	6.480	6.230	6.230	4.300	826,330
2025-08-07	6.280	6.480	6.260	6.400	4.417	435,396
2025-08-06	6.190	6.410	6.140	6.360	4.390	296,548

← NewerPage 5 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.