TRIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.050 | 6.290 | 6.030 | 6.260 | 6.260 | 4,240 |
| 2026-10-06 | 5.860 | 6.150 | 5.860 | 6.060 | 6.060 | 8,580 |
| 2026-10-05 | 5.570 | 6.090 | 5.570 | 5.780 | 5.780 | 13,698 |
| 2026-10-02 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 4,161 |
| 2026-10-01 | 5.010 | 5.100 | 4.980 | 5.030 | 5.030 | 2,543 |
| 2026-09-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-09-28 | 4.850 | 4.930 | 4.790 | 4.880 | 4.880 | 2,894 |
| 2026-09-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,603 |
| 2026-09-24 | 5.090 | 5.090 | 4.900 | 4.910 | 4.910 | 2,075 |
| 2026-09-23 | 5.050 | 5.160 | 4.980 | 5.030 | 5.030 | 2,641 |
| 2026-09-22 | 5.040 | 5.050 | 4.950 | 5.000 | 5.000 | 2,080 |
| 2026-09-21 | 4.950 | 5.080 | 4.840 | 4.980 | 4.980 | 2,610 |
| 2026-09-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,919 |
| 2026-09-17 | 5.100 | 5.130 | 4.870 | 4.870 | 4.870 | 1,991 |
| 2026-09-16 | 4.970 | 5.050 | 4.890 | 5.030 | 5.030 | 1,902 |
| 2026-09-15 | 4.960 | 5.000 | 4.900 | 5.000 | 5.000 | 2,202 |
| 2026-09-14 | 4.910 | 4.980 | 4.760 | 4.940 | 4.940 | 1,934 |
| 2026-09-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,146 |
| 2026-09-10 | 4.900 | 5.090 | 4.830 | 5.050 | 5.050 | 2,778 |
| 2026-09-09 | 5.020 | 5.020 | 4.850 | 4.880 | 4.880 | 1,896 |
| 2026-09-08 | 5.020 | 5.080 | 4.940 | 4.950 | 4.950 | 2,818 |
| 2026-09-04 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 3,396 |
| 2026-09-03 | 4.950 | 5.060 | 4.860 | 4.930 | 4.930 | 2,421 |
| 2026-09-02 | 4.900 | 5.000 | 4.790 | 4.950 | 4.950 | 3,177 |
| 2026-09-01 | 4.800 | 4.920 | 4.720 | 4.870 | 4.870 | 3,650 |
| 2026-08-31 | 4.710 | 4.790 | 4.650 | 4.750 | 4.750 | 2,826 |
| 2026-08-28 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2,083 |
| 2026-08-27 | 4.740 | 4.760 | 4.660 | 4.680 | 4.680 | 1,354 |
| 2026-08-26 | 4.750 | 4.810 | 4.660 | 4.670 | 4.670 | 2,692 |
| 2026-08-25 | 4.550 | 4.760 | 4.520 | 4.710 | 4.710 | 2,800 |
| 2026-08-24 | 4.540 | 4.680 | 4.460 | 4.560 | 4.560 | 2,503 |
| 2026-08-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 2,704 |
| 2026-08-20 | 4.500 | 4.590 | 4.470 | 4.490 | 4.490 | 2,351 |
| 2026-08-19 | 4.390 | 4.580 | 4.360 | 4.480 | 4.480 | 3,231 |
| 2026-08-18 | 4.440 | 4.490 | 4.230 | 4.350 | 4.350 | 1,991 |
| 2026-08-17 | 4.190 | 4.450 | 4.190 | 4.390 | 4.390 | 2,395 |
| 2026-08-14 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 3,155 |
| 2026-08-13 | 4.160 | 4.190 | 4.100 | 4.190 | 4.190 | 1,855 |
| 2026-08-12 | 4.030 | 4.110 | 3.990 | 4.060 | 4.060 | 1,998 |
| 2026-08-11 | 4.120 | 4.170 | 4.030 | 4.090 | 4.090 | 2,496 |
| 2026-08-10 | 4.160 | 4.180 | 4.060 | 4.060 | 4.060 | 2,163 |
| 2026-08-07 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 3,422 |
| 2026-08-06 | 4.350 | 4.350 | 4.230 | 4.300 | 4.300 | 2,276 |
| 2026-08-05 | 4.260 | 4.360 | 4.260 | 4.350 | 4.350 | 1,669 |
| 2026-08-04 | 4.260 | 4.350 | 4.200 | 4.200 | 4.200 | 2,143 |
| 2026-08-03 | 4.260 | 4.360 | 4.240 | 4.300 | 4.300 | 3,466 |
| 2026-07-31 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,075 |
| 2026-07-30 | 4.200 | 4.330 | 4.200 | 4.220 | 4.220 | 1,973 |
| 2026-07-29 | 4.370 | 4.370 | 4.150 | 4.200 | 4.200 | 2,870 |
| 2026-07-28 | 4.190 | 4.350 | 4.150 | 4.250 | 4.250 | 2,686 |
| 2026-07-27 | 4.110 | 4.300 | 4.100 | 4.170 | 4.170 | 2,191 |
| 2026-07-24 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 3,847 |
| 2026-07-23 | 4.140 | 4.240 | 4.120 | 4.190 | 4.190 | 2,037 |
| 2026-07-22 | 4.120 | 4.190 | 4.030 | 4.120 | 4.120 | 2,050 |
| 2026-07-21 | 4.100 | 4.110 | 4.000 | 4.070 | 4.070 | 3,336 |
| 2026-07-20 | 4.140 | 4.140 | 4.050 | 4.080 | 4.080 | 2,373 |
| 2026-07-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 2,469 |
| 2026-07-16 | 4.040 | 4.110 | 4.020 | 4.100 | 4.100 | 3,024 |
| 2026-07-15 | 4.230 | 4.250 | 4.070 | 4.120 | 4.120 | 3,102 |
| 2026-07-14 | 4.330 | 4.390 | 4.190 | 4.210 | 4.210 | 3,364 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.