Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.950 | 7.000 | 6.850 | 6.950 | 4.797 | 497,670 |
| 2025-05-09 | 6.940 | 7.050 | 6.920 | 6.990 | 4.825 | 618,577 |
| 2025-05-08 | 6.910 | 7.090 | 6.890 | 7.000 | 4.831 | 594,266 |
| 2025-05-07 | 7.090 | 7.100 | 6.810 | 6.840 | 4.721 | 494,030 |
| 2025-05-06 | 6.890 | 7.050 | 6.890 | 7.030 | 4.852 | 920,845 |
| 2025-05-05 | 6.950 | 6.950 | 6.800 | 6.900 | 4.762 | 754,955 |
| 2025-05-02 | 6.960 | 6.980 | 6.820 | 6.900 | 4.762 | 757,556 |
| 2025-04-30 | 6.940 | 7.000 | 6.770 | 6.960 | 4.804 | 1,315,029 |
| 2025-04-29 | 6.750 | 6.970 | 6.750 | 6.930 | 4.783 | 1,829,991 |
| 2025-04-28 | 6.800 | 6.800 | 6.600 | 6.730 | 4.645 | 880,673 |
| 2025-04-25 | 7.030 | 7.060 | 6.930 | 7.020 | 4.845 | 475,828 |
| 2025-04-24 | 6.820 | 7.030 | 6.750 | 7.030 | 4.582 | 736,754 |
| 2025-04-23 | 6.710 | 6.900 | 6.710 | 6.850 | 4.465 | 644,059 |
| 2025-04-22 | 6.650 | 6.780 | 6.570 | 6.690 | 4.361 | 742,215 |
| 2025-04-17 | 6.500 | 6.670 | 6.420 | 6.650 | 4.335 | 526,271 |
| 2025-04-16 | 6.310 | 6.590 | 6.310 | 6.500 | 4.237 | 735,584 |
| 2025-04-15 | 6.300 | 6.450 | 6.300 | 6.400 | 4.172 | 530,172 |
| 2025-04-14 | 6.290 | 6.350 | 6.220 | 6.290 | 4.100 | 453,337 |
| 2025-04-11 | 6.250 | 6.310 | 6.170 | 6.290 | 4.100 | 249,745 |
| 2025-04-10 | 6.310 | 6.370 | 6.230 | 6.300 | 4.107 | 231,804 |
| 2025-04-09 | 6.150 | 6.450 | 6.110 | 6.350 | 4.139 | 822,169 |
| 2025-04-08 | 6.190 | 6.340 | 6.170 | 6.220 | 4.054 | 472,578 |
| 2025-04-07 | 6.240 | 6.380 | 6.070 | 6.190 | 4.035 | 893,154 |
| 2025-04-04 | 6.460 | 6.460 | 6.150 | 6.280 | 4.094 | 667,070 |
| 2025-04-03 | 6.350 | 6.530 | 6.290 | 6.470 | 4.217 | 810,599 |
| 2025-04-02 | 6.380 | 6.450 | 6.300 | 6.390 | 4.165 | 782,517 |
| 2025-04-01 | 6.210 | 6.400 | 6.210 | 6.350 | 4.139 | 492,989 |
| 2025-03-31 | 6.200 | 6.330 | 6.200 | 6.250 | 4.074 | 505,600 |
| 2025-03-28 | 6.300 | 6.370 | 6.190 | 6.260 | 4.081 | 956,338 |
| 2025-03-27 | 6.260 | 6.360 | 6.240 | 6.300 | 4.107 | 1,443,607 |
| 2025-03-26 | 6.320 | 6.420 | 6.210 | 6.300 | 4.107 | 588,155 |
| 2025-03-25 | 6.260 | 6.450 | 6.220 | 6.320 | 4.120 | 593,616 |
| 2025-03-24 | 6.490 | 6.520 | 6.270 | 6.300 | 4.107 | 697,492 |
| 2025-03-21 | 6.560 | 6.570 | 6.450 | 6.490 | 4.230 | 628,588 |
| 2025-03-20 | 6.620 | 6.670 | 6.550 | 6.570 | 4.283 | 492,989 |
| 2025-03-19 | 6.600 | 6.750 | 6.600 | 6.640 | 4.328 | 491,689 |
| 2025-03-18 | 6.570 | 6.670 | 6.530 | 6.670 | 4.348 | 1,045,653 |
| 2025-03-17 | 6.350 | 6.580 | 6.310 | 6.580 | 4.289 | 1,225,974 |
| 2025-03-14 | 6.140 | 6.510 | 6.100 | 6.430 | 4.191 | 1,326,340 |
| 2025-03-13 | 6.100 | 6.130 | 5.970 | 6.110 | 3.983 | 673,310 |
| 2025-03-12 | 5.900 | 6.110 | 5.900 | 6.090 | 3.970 | 495,330 |
| 2025-03-11 | 5.930 | 5.960 | 5.870 | 5.900 | 3.846 | 249,615 |
| 2025-03-10 | 5.980 | 6.000 | 5.860 | 5.930 | 3.865 | 560,074 |
| 2025-03-07 | 5.700 | 5.970 | 5.700 | 5.970 | 3.891 | 452,687 |
| 2025-03-06 | 5.530 | 5.830 | 5.530 | 5.770 | 3.761 | 622,477 |
| 2025-03-05 | 5.790 | 5.790 | 5.530 | 5.580 | 3.637 | 374,552 |
| 2025-02-28 | 5.740 | 5.740 | 5.550 | 5.580 | 3.637 | 569,434 |
| 2025-02-27 | 5.650 | 5.720 | 5.600 | 5.680 | 3.702 | 476,088 |
| 2025-02-26 | 5.770 | 5.800 | 5.660 | 5.670 | 3.696 | 1,171,891 |
| 2025-02-25 | 5.720 | 5.800 | 5.670 | 5.790 | 3.774 | 401,334 |
| 2025-02-24 | 5.860 | 5.900 | 5.650 | 5.720 | 3.728 | 691,642 |
| 2025-02-21 | 5.660 | 5.850 | 5.660 | 5.850 | 3.813 | 585,815 |
| 2025-02-20 | 5.700 | 5.810 | 5.650 | 5.760 | 3.755 | 683,711 |
| 2025-02-19 | 5.810 | 5.850 | 5.750 | 5.770 | 3.761 | 397,044 |
| 2025-02-18 | 5.810 | 5.870 | 5.730 | 5.850 | 3.813 | 630,278 |
| 2025-02-17 | 5.450 | 5.830 | 5.450 | 5.810 | 3.787 | 926,566 |
| 2025-02-14 | 5.310 | 5.500 | 5.310 | 5.490 | 3.579 | 700,092 |
| 2025-02-13 | 5.250 | 5.330 | 5.240 | 5.330 | 3.474 | 419,925 |
| 2025-02-12 | 5.200 | 5.330 | 5.200 | 5.280 | 3.442 | 367,012 |
| 2025-02-11 | 5.290 | 5.390 | 5.290 | 5.300 | 3.455 | 331,780 |
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.