TRIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.430 | 4.490 | 4.280 | 4.310 | 4.310 | 2,483 |
| 2026-07-10 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2,796 |
| 2026-07-09 | 4.330 | 4.330 | 4.130 | 4.250 | 4.250 | 3,462 |
| 2026-07-08 | 4.350 | 4.360 | 4.230 | 4.300 | 4.300 | 2,057 |
| 2026-07-07 | 4.310 | 4.370 | 4.270 | 4.320 | 4.320 | 2,245 |
| 2026-07-06 | 4.330 | 4.340 | 4.220 | 4.220 | 4.220 | 2,732 |
| 2026-07-03 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,407 |
| 2026-07-02 | 4.130 | 4.300 | 4.130 | 4.190 | 4.190 | 8,734 |
| 2026-07-01 | 4.300 | 4.480 | 4.200 | 4.200 | 4.200 | 4,509 |
| 2026-06-30 | 4.360 | 4.360 | 4.190 | 4.310 | 4.310 | 3,619 |
| 2026-06-29 | 4.300 | 4.380 | 4.270 | 4.290 | 4.290 | 2,775 |
| 2026-06-26 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 2,282 |
| 2026-06-25 | 4.100 | 4.230 | 4.100 | 4.190 | 4.190 | 2,779 |
| 2026-06-24 | 4.000 | 4.130 | 3.980 | 4.060 | 4.060 | 2,780 |
| 2026-06-23 | 4.080 | 4.090 | 3.990 | 4.090 | 4.090 | 2,057 |
| 2026-06-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3,285 |
| 2026-06-19 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 2,070 |
| 2026-06-18 | 4.040 | 4.070 | 3.910 | 3.970 | 3.970 | 3,419 |
| 2026-06-17 | 4.100 | 4.200 | 3.950 | 3.970 | 3.970 | 3,649 |
| 2026-06-16 | 4.010 | 4.090 | 3.910 | 4.030 | 4.030 | 2,950 |
| 2026-06-15 | 4.040 | 4.150 | 3.980 | 4.010 | 4.010 | 3,572 |
| 2026-06-12 | 4.030 | 4.100 | 3.960 | 4.040 | 4.040 | 2,478 |
| 2026-06-11 | 3.920 | 4.010 | 3.850 | 3.980 | 3.980 | 3,783 |
| 2026-06-10 | 4.060 | 4.060 | 3.860 | 3.930 | 3.930 | 5,908 |
| 2026-06-09 | 4.040 | 4.110 | 4.020 | 4.020 | 4.020 | 3,287 |
| 2026-06-08 | 4.070 | 4.140 | 4.000 | 4.020 | 4.020 | 4,225 |
| 2026-06-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 3,785 |
| 2026-06-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 5,250 |
| 2026-06-02 | 4.300 | 4.400 | 4.300 | 4.300 | 4.300 | 2,582 |
| 2026-06-01 | 4.390 | 4.400 | 4.250 | 4.350 | 4.350 | 4,489 |
| 2026-05-29 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 4,430 |
| 2026-05-28 | 4.370 | 4.440 | 4.320 | 4.410 | 4.410 | 2,704 |
| 2026-05-27 | 4.490 | 4.530 | 4.370 | 4.470 | 4.470 | 2,791 |
| 2026-05-26 | 4.550 | 4.620 | 4.400 | 4.500 | 4.500 | 2,186 |
| 2026-05-25 | 4.410 | 4.550 | 4.340 | 4.550 | 4.550 | 2,934 |
| 2026-05-22 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 2,943 |
| 2026-05-21 | 4.310 | 4.490 | 4.260 | 4.430 | 4.430 | 2,450 |
| 2026-05-20 | 4.200 | 4.420 | 4.090 | 4.320 | 4.320 | 3,101 |
| 2026-05-19 | 4.080 | 4.160 | 4.020 | 4.160 | 4.160 | 3,657 |
| 2026-05-18 | 4.190 | 4.250 | 4.100 | 4.190 | 4.190 | 4,603 |
| 2026-05-15 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 8,655 |
| 2026-05-14 | 4.470 | 4.740 | 4.410 | 4.550 | 4.550 | 2,525 |
| 2026-05-13 | 4.580 | 4.640 | 4.420 | 4.490 | 4.490 | 3,756 |
| 2026-05-12 | 4.510 | 4.590 | 4.490 | 4.550 | 4.550 | 3,570 |
| 2026-05-11 | 4.750 | 4.750 | 4.500 | 4.560 | 4.560 | 5,055 |
| 2026-05-08 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3,098 |
| 2026-05-07 | 4.840 | 4.870 | 4.630 | 4.630 | 4.630 | 4,450 |
| 2026-05-06 | 4.710 | 4.870 | 4.700 | 4.700 | 4.700 | 3,483 |
| 2026-05-05 | 4.840 | 4.850 | 4.690 | 4.690 | 4.690 | 3,937 |
| 2026-05-04 | 4.900 | 5.010 | 4.690 | 4.710 | 4.710 | 7,162 |
| 2026-04-30 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 5,085 |
| 2026-04-29 | 4.970 | 4.970 | 4.780 | 4.850 | 4.850 | 4,617 |
| 2026-04-28 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 4,783 |
| 2026-04-27 | 5.300 | 5.310 | 5.010 | 5.070 | 5.070 | 4,814 |
| 2026-04-24 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 4,743 |
| 2026-04-23 | 5.580 | 5.640 | 5.400 | 5.480 | 5.480 | 4,114 |
| 2026-04-22 | 5.680 | 5.710 | 5.580 | 5.580 | 5.580 | 3,286 |
| 2026-04-20 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 2,466 |
| 2026-04-17 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 3,010 |
| 2026-04-16 | 5.710 | 5.790 | 5.630 | 5.640 | 5.640 | 3,358 |
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.