TRIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.930 | 5.930 | 5.700 | 5.790 | 5.790 | 3,825 |
| 2026-04-14 | 5.890 | 5.960 | 5.800 | 5.890 | 5.890 | 3,157 |
| 2026-04-13 | 5.810 | 5.950 | 5.710 | 5.920 | 5.920 | 2,906 |
| 2026-04-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 2,766 |
| 2026-04-09 | 5.930 | 5.940 | 5.780 | 5.840 | 5.840 | 2,195 |
| 2026-04-08 | 5.700 | 5.980 | 5.700 | 5.870 | 5.870 | 3,070 |
| 2026-04-07 | 5.770 | 5.770 | 5.540 | 5.630 | 5.630 | 3,286 |
| 2026-04-06 | 5.830 | 5.870 | 5.680 | 5.770 | 5.770 | 3,397 |
| 2026-04-02 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 2,855 |
| 2026-04-01 | 5.800 | 5.970 | 5.730 | 5.850 | 5.850 | 3,862 |
| 2026-03-31 | 5.500 | 5.810 | 5.500 | 5.670 | 5.670 | 4,057 |
| 2026-03-30 | 5.580 | 5.690 | 5.520 | 5.520 | 5.520 | 3,614 |
| 2026-03-27 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 3,146 |
| 2026-03-26 | 5.930 | 5.930 | 5.650 | 5.680 | 5.680 | 3,166 |
| 2026-03-25 | 5.710 | 5.980 | 5.710 | 5.900 | 5.900 | 2,682 |
| 2026-03-24 | 5.830 | 5.830 | 5.590 | 5.650 | 5.650 | 2,590 |
| 2026-03-23 | 5.430 | 5.840 | 5.430 | 5.840 | 5.840 | 4,137 |
| 2026-03-20 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 4,719 |
| 2026-03-19 | 5.680 | 5.680 | 5.510 | 5.580 | 5.580 | 4,303 |
| 2026-03-18 | 5.600 | 5.830 | 5.560 | 5.680 | 5.680 | 3,303 |
| 2026-03-17 | 5.960 | 5.960 | 5.530 | 5.530 | 5.530 | 5,629 |
| 2026-03-16 | 5.930 | 6.150 | 5.830 | 5.870 | 5.870 | 3,877 |
| 2026-03-13 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 6,257 |
| 2026-03-12 | 6.840 | 6.840 | 6.180 | 6.240 | 6.240 | 4,749 |
| 2026-03-11 | 6.910 | 7.010 | 6.780 | 6.850 | 6.850 | 2,031 |
| 2026-03-10 | 6.780 | 7.000 | 6.610 | 6.830 | 6.830 | 4,114 |
| 2026-03-09 | 6.780 | 6.780 | 6.410 | 6.650 | 6.650 | 4,840 |
| 2026-03-06 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 4,592 |
| 2026-03-05 | 7.190 | 7.270 | 6.910 | 6.980 | 6.980 | 3,601 |
| 2026-03-04 | 7.140 | 7.390 | 7.110 | 7.110 | 7.110 | 2,915 |
| 2026-03-03 | 7.360 | 7.360 | 7.000 | 7.130 | 7.130 | 5,434 |
| 2026-03-02 | 7.390 | 7.470 | 7.180 | 7.330 | 7.330 | 5,121 |
| 2026-02-27 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,924 |
| 2026-02-26 | 7.400 | 7.640 | 7.380 | 7.470 | 7.470 | 3,312 |
| 2026-02-25 | 7.400 | 7.640 | 7.400 | 7.490 | 7.490 | 3,662 |
| 2026-02-24 | 7.260 | 7.480 | 7.260 | 7.390 | 7.390 | 3,267 |
| 2026-02-23 | 7.340 | 7.410 | 7.250 | 7.310 | 7.310 | 2,903 |
| 2026-02-20 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 2,959 |
| 2026-02-19 | 7.300 | 7.390 | 7.240 | 7.310 | 7.310 | 3,380 |
| 2026-02-18 | 7.010 | 7.560 | 7.010 | 7.260 | 7.260 | 3,826 |
| 2026-02-13 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 4,381 |
| 2026-02-12 | 7.120 | 7.300 | 7.120 | 7.200 | 7.200 | 3,290 |
| 2026-02-11 | 7.000 | 7.280 | 7.000 | 7.280 | 7.280 | 4,235 |
| 2026-02-10 | 6.950 | 7.180 | 6.950 | 7.070 | 7.070 | 3,606 |
| 2026-02-09 | 7.050 | 7.100 | 6.950 | 7.100 | 7.100 | 3,738 |
| 2026-02-06 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 3,518 |
| 2026-02-05 | 6.850 | 7.220 | 6.850 | 7.030 | 7.030 | 3,488 |
| 2026-02-04 | 7.260 | 7.320 | 6.860 | 6.880 | 6.880 | 4,936 |
| 2026-02-03 | 7.240 | 7.400 | 7.230 | 7.350 | 7.350 | 4,670 |
| 2026-02-02 | 6.980 | 7.250 | 6.980 | 7.200 | 7.200 | 6,449 |
| 2026-01-30 | 6.980 | 7.250 | 6.980 | 7.130 | 7.130 | 1,553 |
| 2026-01-29 | 7.250 | 7.500 | 7.000 | 7.140 | 7.140 | 5,346 |
| 2026-01-28 | 7.160 | 7.250 | 7.070 | 7.170 | 7.170 | 5,673 |
| 2026-01-27 | 6.840 | 7.170 | 6.840 | 7.070 | 7.070 | 6,945 |
| 2026-01-26 | 6.610 | 6.830 | 6.510 | 6.750 | 6.750 | 6,068 |
| 2026-01-23 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 3,905 |
| 2026-01-22 | 6.360 | 6.560 | 6.260 | 6.480 | 6.480 | 5,315 |
| 2026-01-21 | 6.120 | 6.320 | 6.120 | 6.320 | 6.320 | 5,000 |
| 2026-01-20 | 6.110 | 6.160 | 5.950 | 6.090 | 6.090 | 3,464 |
| 2026-01-19 | 5.970 | 6.170 | 5.910 | 6.090 | 6.090 | 4,386 |
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.