Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.250 | 5.370 | 5.250 | 5.340 | 3.481 | 287,967 |
| 2025-02-07 | 5.300 | 5.330 | 5.200 | 5.260 | 3.429 | 448,527 |
| 2025-02-06 | 5.290 | 5.350 | 5.240 | 5.340 | 3.481 | 691,642 |
| 2025-02-05 | 5.260 | 5.320 | 5.230 | 5.270 | 3.435 | 466,338 |
| 2025-02-04 | 5.310 | 5.350 | 5.280 | 5.280 | 3.442 | 322,939 |
| 2025-02-03 | 5.300 | 5.370 | 5.240 | 5.350 | 3.487 | 490,519 |
| 2025-01-31 | 5.390 | 5.420 | 5.270 | 5.310 | 3.461 | 865,982 |
| 2025-01-30 | 5.290 | 5.420 | 5.290 | 5.370 | 3.500 | 1,354,812 |
| 2025-01-29 | 5.300 | 5.340 | 5.260 | 5.310 | 3.461 | 424,345 |
| 2025-01-28 | 5.340 | 5.380 | 5.280 | 5.300 | 3.455 | 521,851 |
| 2025-01-27 | 5.160 | 5.370 | 5.140 | 5.340 | 3.481 | 2,131,869 |
| 2025-01-24 | 5.090 | 5.180 | 5.070 | 5.160 | 3.364 | 456,717 |
| 2025-01-23 | 5.150 | 5.170 | 5.050 | 5.060 | 3.298 | 655,759 |
| 2025-01-22 | 5.110 | 5.150 | 5.000 | 5.150 | 3.357 | 1,281,357 |
| 2025-01-21 | 5.090 | 5.260 | 5.040 | 5.100 | 3.324 | 1,150,439 |
| 2025-01-20 | 4.860 | 5.040 | 4.810 | 4.990 | 3.253 | 766,266 |
| 2025-01-17 | 4.820 | 4.880 | 4.750 | 4.880 | 3.181 | 445,537 |
| 2025-01-16 | 4.860 | 4.900 | 4.770 | 4.770 | 3.109 | 553,573 |
| 2025-01-15 | 4.550 | 4.860 | 4.510 | 4.860 | 3.168 | 789,407 |
| 2025-01-14 | 4.380 | 4.560 | 4.360 | 4.560 | 2.972 | 723,493 |
| 2025-01-13 | 4.320 | 4.450 | 4.310 | 4.390 | 2.862 | 490,519 |
| 2025-01-10 | 4.420 | 4.420 | 4.310 | 4.320 | 2.816 | 409,134 |
| 2025-01-09 | 4.310 | 4.450 | 4.300 | 4.420 | 2.881 | 473,748 |
| 2025-01-08 | 4.470 | 4.470 | 4.350 | 4.350 | 2.835 | 730,254 |
| 2025-01-07 | 4.480 | 4.510 | 4.380 | 4.510 | 2.940 | 709,843 |
| 2025-01-06 | 4.260 | 4.440 | 4.260 | 4.440 | 2.894 | 772,116 |
| 2025-01-03 | 4.270 | 4.310 | 4.150 | 4.220 | 2.751 | 3,890,876 |
| 2025-01-02 | 4.400 | 4.410 | 4.290 | 4.330 | 2.823 | 624,817 |
| 2024-12-30 | 4.390 | 4.480 | 4.350 | 4.410 | 2.875 | 745,205 |
| 2024-12-27 | 4.480 | 4.480 | 4.330 | 4.400 | 2.868 | 566,704 |
| 2024-12-26 | 4.330 | 4.390 | 4.310 | 4.390 | 2.862 | 594,656 |
| 2024-12-23 | 4.490 | 4.500 | 4.330 | 4.340 | 2.829 | 691,121 |
| 2024-12-20 | 4.550 | 4.600 | 4.460 | 4.490 | 2.927 | 464,128 |
| 2024-12-19 | 4.420 | 4.520 | 4.400 | 4.480 | 2.920 | 1,571,925 |
| 2024-12-18 | 4.650 | 4.690 | 4.440 | 4.440 | 2.894 | 1,272,647 |
| 2024-12-17 | 4.740 | 4.770 | 4.660 | 4.680 | 3.051 | 377,152 |
| 2024-12-16 | 4.870 | 4.870 | 4.730 | 4.730 | 3.083 | 766,526 |
| 2024-12-13 | 4.880 | 4.940 | 4.830 | 4.870 | 3.174 | 550,063 |
| 2024-12-12 | 5.070 | 5.080 | 4.850 | 4.900 | 3.194 | 1,183,201 |
| 2024-12-11 | 5.000 | 5.110 | 4.970 | 5.080 | 3.311 | 1,016,921 |
| 2024-12-10 | 4.940 | 5.040 | 4.940 | 5.000 | 3.259 | 648,999 |
| 2024-12-09 | 4.990 | 5.050 | 4.900 | 4.950 | 3.227 | 793,568 |
| 2024-12-06 | 5.120 | 5.160 | 4.940 | 5.020 | 3.272 | 1,053,063 |
| 2024-12-05 | 5.050 | 5.180 | 5.050 | 5.120 | 3.337 | 604,926 |
| 2024-12-04 | 5.080 | 5.120 | 5.040 | 5.050 | 3.292 | 489,999 |
| 2024-12-03 | 5.130 | 5.200 | 5.040 | 5.100 | 3.324 | 1,068,534 |
| 2024-12-02 | 5.250 | 5.250 | 5.110 | 5.150 | 3.357 | 617,147 |
| 2024-11-29 | 5.180 | 5.300 | 5.050 | 5.300 | 3.455 | 1,063,594 |
| 2024-11-28 | 5.480 | 5.480 | 5.190 | 5.220 | 3.403 | 1,177,351 |
| 2024-11-27 | 5.660 | 5.700 | 5.410 | 5.480 | 3.572 | 836,470 |
| 2024-11-26 | 5.520 | 5.730 | 5.480 | 5.660 | 3.689 | 445,667 |
| 2024-11-25 | 5.450 | 5.530 | 5.440 | 5.520 | 3.598 | 369,742 |
| 2024-11-22 | 5.530 | 5.590 | 5.420 | 5.520 | 3.598 | 814,369 |
| 2024-11-21 | 5.530 | 5.550 | 5.410 | 5.520 | 3.598 | 319,689 |
| 2024-11-19 | 5.510 | 5.640 | 5.500 | 5.590 | 3.644 | 517,561 |
| 2024-11-18 | 5.600 | 5.610 | 5.510 | 5.570 | 3.631 | 637,168 |
| 2024-11-14 | 5.610 | 5.700 | 5.540 | 5.600 | 3.650 | 711,013 |
| 2024-11-13 | 5.690 | 5.710 | 5.460 | 5.660 | 3.689 | 759,506 |
| 2024-11-12 | 5.570 | 5.660 | 5.530 | 5.660 | 3.689 | 431,106 |
| 2024-11-11 | 5.490 | 5.730 | 5.490 | 5.610 | 3.657 | 908,235 |
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.