Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 6.200 | 6.270 | 6.130 | 6.130 | 4.231 | 255,205 |
| 2025-08-04 | 6.430 | 6.430 | 6.190 | 6.270 | 4.328 | 304,608 |
| 2025-08-01 | 6.210 | 6.480 | 6.210 | 6.400 | 4.417 | 462,308 |
| 2025-07-31 | 6.170 | 6.300 | 6.140 | 6.210 | 4.286 | 525,491 |
| 2025-07-30 | 6.150 | 6.330 | 6.120 | 6.230 | 4.300 | 274,446 |
| 2025-07-29 | 6.050 | 6.230 | 6.050 | 6.170 | 4.259 | 321,509 |
| 2025-07-28 | 6.110 | 6.230 | 6.020 | 6.070 | 4.190 | 351,671 |
| 2025-07-25 | 6.210 | 6.280 | 6.170 | 6.200 | 4.279 | 206,972 |
| 2025-07-24 | 6.210 | 6.310 | 6.190 | 6.210 | 4.286 | 189,941 |
| 2025-07-23 | 6.460 | 6.560 | 6.290 | 6.290 | 4.341 | 251,045 |
| 2025-07-22 | 6.350 | 6.550 | 6.290 | 6.480 | 4.473 | 1,170,981 |
| 2025-07-21 | 6.250 | 6.350 | 6.090 | 6.350 | 4.383 | 1,283,177 |
| 2025-07-18 | 6.410 | 6.500 | 6.300 | 6.300 | 4.348 | 478,819 |
| 2025-07-17 | 6.530 | 6.570 | 6.420 | 6.530 | 4.507 | 491,429 |
| 2025-07-16 | 6.600 | 6.680 | 6.390 | 6.550 | 4.521 | 662,260 |
| 2025-07-15 | 6.610 | 6.700 | 6.550 | 6.650 | 4.590 | 241,034 |
| 2025-07-14 | 6.660 | 6.680 | 6.500 | 6.590 | 4.548 | 289,527 |
| 2025-07-11 | 6.600 | 6.750 | 6.580 | 6.700 | 4.624 | 348,681 |
| 2025-07-10 | 6.700 | 6.710 | 6.600 | 6.640 | 4.583 | 296,027 |
| 2025-07-09 | 6.930 | 6.960 | 6.710 | 6.730 | 4.645 | 332,300 |
| 2025-07-08 | 7.020 | 7.020 | 6.900 | 6.930 | 4.783 | 212,432 |
| 2025-07-07 | 6.900 | 6.990 | 6.900 | 6.910 | 4.769 | 435,006 |
| 2025-07-04 | 7.110 | 7.110 | 6.920 | 6.960 | 4.804 | 389,763 |
| 2025-07-03 | 6.860 | 7.080 | 6.860 | 7.040 | 4.859 | 544,863 |
| 2025-07-02 | 7.070 | 7.110 | 6.850 | 6.890 | 4.756 | 885,743 |
| 2025-07-01 | 7.190 | 7.280 | 6.990 | 7.070 | 4.880 | 942,557 |
| 2025-06-30 | 7.290 | 7.360 | 7.160 | 7.200 | 4.969 | 361,941 |
| 2025-06-27 | 7.290 | 7.310 | 7.080 | 7.200 | 4.969 | 739,874 |
| 2025-06-26 | 7.350 | 7.490 | 7.290 | 7.290 | 5.032 | 285,367 |
| 2025-06-25 | 7.680 | 7.740 | 7.390 | 7.390 | 5.101 | 544,473 |
| 2025-06-24 | 7.710 | 7.900 | 7.710 | 7.720 | 5.328 | 174,080 |
| 2025-06-23 | 7.780 | 7.780 | 7.640 | 7.710 | 5.322 | 439,036 |
| 2025-06-20 | 7.830 | 7.840 | 7.670 | 7.780 | 5.370 | 422,525 |
| 2025-06-18 | 7.810 | 7.850 | 7.690 | 7.850 | 5.418 | 394,183 |
| 2025-06-17 | 7.570 | 7.850 | 7.560 | 7.810 | 5.391 | 479,209 |
| 2025-06-16 | 7.710 | 7.750 | 7.600 | 7.620 | 5.259 | 420,835 |
| 2025-06-13 | 7.690 | 7.770 | 7.610 | 7.640 | 5.273 | 1,032,782 |
| 2025-06-12 | 7.810 | 7.850 | 7.750 | 7.750 | 5.349 | 376,242 |
| 2025-06-11 | 7.770 | 7.960 | 7.770 | 7.860 | 5.425 | 480,769 |
| 2025-06-10 | 7.770 | 7.970 | 7.760 | 7.850 | 5.418 | 384,433 |
| 2025-06-09 | 7.750 | 7.830 | 7.670 | 7.770 | 5.363 | 834,650 |
| 2025-06-06 | 7.910 | 8.000 | 7.710 | 7.800 | 5.384 | 940,477 |
| 2025-06-05 | 7.900 | 8.050 | 7.860 | 7.990 | 5.515 | 552,143 |
| 2025-06-04 | 8.000 | 8.100 | 7.840 | 7.870 | 5.432 | 1,126,778 |
| 2025-06-03 | 7.900 | 8.070 | 7.800 | 7.990 | 5.515 | 1,681,392 |
| 2025-06-02 | 7.790 | 7.890 | 7.730 | 7.890 | 5.446 | 856,492 |
| 2025-05-30 | 7.720 | 7.800 | 7.620 | 7.790 | 5.377 | 1,011,721 |
| 2025-05-29 | 7.660 | 7.760 | 7.590 | 7.720 | 5.328 | 805,658 |
| 2025-05-28 | 7.700 | 7.760 | 7.550 | 7.730 | 5.335 | 1,016,271 |
| 2025-05-27 | 7.420 | 7.740 | 7.420 | 7.730 | 5.335 | 1,088,426 |
| 2025-05-26 | 7.220 | 7.420 | 7.220 | 7.420 | 5.121 | 1,127,428 |
| 2025-05-23 | 7.000 | 7.200 | 6.880 | 7.170 | 4.949 | 774,197 |
| 2025-05-22 | 6.730 | 7.060 | 6.730 | 7.020 | 4.845 | 1,189,832 |
| 2025-05-21 | 7.080 | 7.080 | 6.510 | 6.770 | 4.673 | 3,775,429 |
| 2025-05-20 | 7.100 | 7.210 | 7.060 | 7.150 | 4.935 | 589,065 |
| 2025-05-19 | 7.160 | 7.210 | 7.060 | 7.120 | 4.914 | 1,001,970 |
| 2025-05-16 | 7.130 | 7.240 | 7.060 | 7.240 | 4.997 | 517,561 |
| 2025-05-15 | 7.040 | 7.200 | 6.960 | 7.130 | 4.921 | 1,029,142 |
| 2025-05-14 | 7.130 | 7.200 | 7.020 | 7.060 | 4.873 | 562,414 |
| 2025-05-13 | 6.950 | 7.200 | 6.950 | 7.120 | 4.914 | 683,711 |
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.