Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.250 | 6.430 | 6.240 | 6.340 | 6.340 | 396,000 |
| 2026-10-15 | 6.320 | 6.540 | 6.230 | 6.310 | 6.310 | 419,000 |
| 2026-10-14 | 6.660 | 6.660 | 6.320 | 6.420 | 6.420 | 552,900 |
| 2026-10-13 | 6.860 | 6.860 | 6.560 | 6.670 | 6.670 | 598,700 |
| 2026-10-09 | 6.460 | 6.880 | 6.450 | 6.880 | 6.880 | 704,000 |
| 2026-10-08 | 6.130 | 6.460 | 6.130 | 6.460 | 6.460 | 652,500 |
| 2026-10-07 | 6.100 | 6.320 | 6.050 | 6.220 | 6.220 | 490,100 |
| 2026-10-06 | 5.910 | 6.160 | 5.900 | 6.130 | 6.130 | 530,500 |
| 2026-10-05 | 5.670 | 6.100 | 5.640 | 5.910 | 5.910 | 1,746,000 |
| 2026-10-02 | 5.100 | 5.350 | 5.050 | 5.350 | 5.350 | 682,500 |
| 2026-10-01 | 5.010 | 5.100 | 4.980 | 5.080 | 5.080 | 177,900 |
| 2026-09-30 | 5.000 | 5.090 | 4.930 | 5.010 | 5.010 | 402,400 |
| 2026-09-29 | 4.830 | 5.000 | 4.830 | 4.950 | 4.950 | 131,200 |
| 2026-09-28 | 4.910 | 4.920 | 4.780 | 4.870 | 4.870 | 338,900 |
| 2026-09-25 | 4.940 | 5.100 | 4.930 | 4.930 | 4.930 | 231,800 |
| 2026-09-24 | 5.040 | 5.060 | 4.880 | 5.000 | 5.000 | 297,100 |
| 2026-09-23 | 5.050 | 5.160 | 4.970 | 5.040 | 5.040 | 395,900 |
| 2026-09-22 | 5.040 | 5.050 | 4.940 | 5.050 | 5.050 | 149,100 |
| 2026-09-21 | 4.900 | 5.070 | 4.900 | 5.000 | 5.000 | 154,000 |
| 2026-09-18 | 4.810 | 4.910 | 4.790 | 4.910 | 4.910 | 325,300 |
| 2026-09-17 | 5.100 | 5.130 | 4.850 | 4.910 | 4.910 | 248,000 |
| 2026-09-16 | 4.960 | 5.050 | 4.890 | 5.020 | 5.020 | 232,100 |
| 2026-09-15 | 4.950 | 5.000 | 4.880 | 4.930 | 4.930 | 246,300 |
| 2026-09-14 | 4.880 | 4.960 | 4.740 | 4.960 | 4.960 | 257,200 |
| 2026-09-11 | 5.070 | 5.070 | 4.860 | 4.930 | 4.930 | 205,000 |
| 2026-09-10 | 4.920 | 5.090 | 4.830 | 5.010 | 5.010 | 428,200 |
| 2026-09-09 | 5.000 | 5.000 | 4.850 | 4.920 | 4.920 | 179,100 |
| 2026-09-08 | 5.000 | 5.080 | 4.940 | 5.010 | 5.010 | 158,100 |
| 2026-09-04 | 4.860 | 4.990 | 4.800 | 4.970 | 4.970 | 404,900 |
| 2026-09-03 | 4.980 | 5.080 | 4.860 | 4.960 | 4.960 | 241,800 |
| 2026-09-02 | 4.800 | 5.020 | 4.800 | 4.950 | 4.950 | 370,900 |
| 2026-09-01 | 4.820 | 4.930 | 4.700 | 4.800 | 4.800 | 315,700 |
| 2026-08-31 | 4.760 | 4.810 | 4.570 | 4.810 | 4.810 | 256,100 |
| 2026-08-28 | 4.720 | 4.740 | 4.620 | 4.700 | 4.700 | 268,000 |
| 2026-08-27 | 4.690 | 4.790 | 4.680 | 4.710 | 4.710 | 184,400 |
| 2026-08-26 | 4.750 | 4.830 | 4.690 | 4.720 | 4.720 | 248,800 |
| 2026-08-25 | 4.560 | 4.760 | 4.540 | 4.750 | 4.750 | 235,600 |
| 2026-08-24 | 4.510 | 4.680 | 4.500 | 4.560 | 4.560 | 545,100 |
| 2026-08-21 | 4.590 | 4.700 | 4.510 | 4.550 | 4.550 | 440,200 |
| 2026-08-20 | 4.520 | 4.580 | 4.460 | 4.530 | 4.530 | 443,500 |
| 2026-08-19 | 4.340 | 4.580 | 4.330 | 4.520 | 4.520 | 556,900 |
| 2026-08-18 | 4.460 | 4.500 | 4.220 | 4.320 | 4.320 | 343,100 |
| 2026-08-17 | 4.210 | 4.460 | 4.210 | 4.460 | 4.460 | 279,100 |
| 2026-08-14 | 4.210 | 4.390 | 4.020 | 4.250 | 4.250 | 543,300 |
| 2026-08-13 | 4.140 | 4.200 | 4.050 | 4.170 | 4.170 | 189,700 |
| 2026-08-12 | 4.050 | 4.130 | 3.980 | 4.130 | 4.130 | 189,600 |
| 2026-08-11 | 4.110 | 4.170 | 4.010 | 4.050 | 4.050 | 440,900 |
| 2026-08-10 | 4.140 | 4.170 | 4.080 | 4.170 | 4.170 | 138,300 |
| 2026-08-07 | 4.340 | 4.340 | 4.000 | 4.120 | 4.120 | 582,800 |
| 2026-08-06 | 4.360 | 4.360 | 4.230 | 4.280 | 4.280 | 132,100 |
| 2026-08-05 | 4.290 | 4.360 | 4.270 | 4.360 | 4.360 | 219,900 |
| 2026-08-04 | 4.270 | 4.350 | 4.190 | 4.200 | 4.200 | 214,400 |
| 2026-08-03 | 4.240 | 4.340 | 4.240 | 4.260 | 4.260 | 166,100 |
| 2026-07-31 | 4.330 | 4.340 | 4.200 | 4.260 | 4.260 | 214,600 |
| 2026-07-30 | 4.260 | 4.340 | 4.220 | 4.300 | 4.300 | 205,100 |
| 2026-07-29 | 4.340 | 4.340 | 4.170 | 4.230 | 4.230 | 285,700 |
| 2026-07-28 | 4.140 | 4.350 | 4.140 | 4.320 | 4.320 | 440,000 |
| 2026-07-27 | 4.110 | 4.190 | 4.100 | 4.130 | 4.130 | 124,000 |
| 2026-07-24 | 4.190 | 4.190 | 3.990 | 4.110 | 4.110 | 376,600 |
| 2026-07-23 | 4.180 | 4.220 | 4.120 | 4.200 | 4.200 | 1,093,900 |
Page 1 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.