Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.500 | 5.620 | 5.320 | 5.530 | 3.605 | 961,928 |
| 2024-11-07 | 5.510 | 5.650 | 5.330 | 5.500 | 3.585 | 1,326,860 |
| 2024-11-06 | 5.490 | 5.600 | 5.360 | 5.570 | 3.631 | 1,052,023 |
| 2024-11-05 | 5.480 | 5.570 | 5.360 | 5.540 | 3.611 | 698,402 |
| 2024-11-04 | 5.190 | 5.460 | 5.190 | 5.460 | 3.559 | 609,607 |
| 2024-11-01 | 5.310 | 5.340 | 5.200 | 5.200 | 3.390 | 404,064 |
| 2024-10-31 | 5.350 | 5.470 | 5.290 | 5.290 | 3.448 | 545,513 |
| 2024-10-30 | 5.350 | 5.480 | 5.350 | 5.400 | 3.520 | 545,123 |
| 2024-10-29 | 5.390 | 5.460 | 5.310 | 5.310 | 3.461 | 621,697 |
| 2024-10-28 | 5.270 | 5.460 | 5.230 | 5.410 | 3.526 | 867,542 |
| 2024-10-25 | 5.250 | 5.310 | 5.210 | 5.270 | 3.435 | 827,500 |
| 2024-10-24 | 5.170 | 5.270 | 5.110 | 5.270 | 3.435 | 870,792 |
| 2024-10-23 | 5.200 | 5.240 | 5.170 | 5.190 | 3.383 | 352,711 |
| 2024-10-22 | 5.210 | 5.320 | 5.170 | 5.230 | 3.409 | 701,262 |
| 2024-10-21 | 5.280 | 5.290 | 5.190 | 5.260 | 3.429 | 708,023 |
| 2024-10-18 | 5.250 | 5.300 | 5.160 | 5.280 | 3.442 | 691,642 |
| 2024-10-17 | 5.230 | 5.310 | 5.180 | 5.260 | 3.429 | 947,627 |
| 2024-10-16 | 5.140 | 5.300 | 5.060 | 5.300 | 3.455 | 1,399,405 |
| 2024-10-15 | 5.020 | 5.140 | 5.020 | 5.040 | 3.285 | 784,467 |
| 2024-10-14 | 4.900 | 5.110 | 4.900 | 5.020 | 3.272 | 525,881 |
| 2024-10-11 | 4.920 | 4.970 | 4.850 | 4.930 | 3.214 | 278,476 |
| 2024-10-10 | 4.860 | 4.920 | 4.840 | 4.910 | 3.201 | 491,689 |
| 2024-10-09 | 4.900 | 4.910 | 4.810 | 4.870 | 3.174 | 437,606 |
| 2024-10-08 | 4.930 | 4.970 | 4.890 | 4.910 | 3.201 | 993,260 |
| 2024-10-07 | 4.940 | 5.010 | 4.900 | 4.930 | 3.214 | 1,027,842 |
| 2024-10-04 | 4.950 | 5.020 | 4.890 | 4.940 | 3.220 | 464,388 |
| 2024-10-03 | 4.920 | 5.000 | 4.840 | 5.000 | 3.259 | 648,609 |
| 2024-10-02 | 5.000 | 5.080 | 4.950 | 5.070 | 3.305 | 378,062 |
| 2024-10-01 | 4.810 | 5.040 | 4.810 | 4.880 | 3.181 | 1,157,850 |
| 2024-09-30 | 4.810 | 4.960 | 4.800 | 4.840 | 3.155 | 607,006 |
| 2024-09-27 | 4.850 | 4.950 | 4.840 | 4.840 | 3.155 | 319,559 |
| 2024-09-26 | 4.840 | 4.920 | 4.820 | 4.870 | 3.174 | 440,596 |
| 2024-09-25 | 4.830 | 4.880 | 4.760 | 4.840 | 3.155 | 1,069,184 |
| 2024-09-24 | 4.870 | 4.970 | 4.830 | 4.830 | 3.148 | 805,138 |
| 2024-09-23 | 4.860 | 4.940 | 4.810 | 4.850 | 3.161 | 471,278 |
| 2024-09-20 | 5.090 | 5.120 | 4.880 | 4.900 | 3.194 | 2,364,583 |
| 2024-09-19 | 5.190 | 5.270 | 5.110 | 5.120 | 3.337 | 820,089 |
| 2024-09-18 | 5.120 | 5.290 | 5.070 | 5.230 | 3.409 | 1,257,046 |
| 2024-09-17 | 4.900 | 5.120 | 4.900 | 5.120 | 3.337 | 737,924 |
| 2024-09-16 | 4.850 | 4.980 | 4.810 | 4.940 | 3.220 | 508,070 |
| 2024-09-13 | 4.690 | 4.870 | 4.690 | 4.860 | 3.168 | 793,958 |
| 2024-09-12 | 4.650 | 4.650 | 4.620 | 4.620 | 3.011 | 325,929 |
| 2024-09-11 | 4.670 | 4.680 | 4.610 | 4.640 | 3.025 | 225,433 |
| 2024-09-10 | 4.640 | 4.670 | 4.600 | 4.630 | 3.018 | 266,646 |
| 2024-09-09 | 4.620 | 4.690 | 4.590 | 4.680 | 3.051 | 477,258 |
| 2024-09-06 | 4.670 | 4.750 | 4.620 | 4.640 | 3.025 | 642,499 |
| 2024-09-05 | 4.740 | 4.750 | 4.610 | 4.720 | 3.077 | 389,243 |
| 2024-09-04 | 4.570 | 4.780 | 4.570 | 4.740 | 3.090 | 676,561 |
| 2024-09-03 | 4.570 | 4.650 | 4.560 | 4.560 | 2.972 | 397,954 |
| 2024-09-02 | 4.610 | 4.620 | 4.550 | 4.580 | 2.985 | 399,254 |
| 2024-08-30 | 4.620 | 4.670 | 4.570 | 4.620 | 3.011 | 449,307 |
| 2024-08-29 | 4.660 | 4.690 | 4.600 | 4.620 | 3.011 | 581,915 |
| 2024-08-28 | 4.710 | 4.750 | 4.650 | 4.700 | 3.064 | 296,548 |
| 2024-08-27 | 4.750 | 4.790 | 4.680 | 4.750 | 3.096 | 197,742 |
| 2024-08-26 | 4.800 | 4.840 | 4.680 | 4.750 | 3.096 | 374,812 |
| 2024-08-23 | 4.650 | 4.810 | 4.650 | 4.800 | 3.129 | 457,887 |
| 2024-08-22 | 4.820 | 4.860 | 4.640 | 4.640 | 3.025 | 499,230 |
| 2024-08-21 | 5.010 | 5.050 | 4.780 | 4.780 | 3.116 | 613,117 |
| 2024-08-20 | 4.890 | 5.090 | 4.890 | 5.040 | 3.285 | 867,152 |
| 2024-08-19 | 4.680 | 4.950 | 4.620 | 4.900 | 3.194 | 872,092 |
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.