TRIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 4,730 |
| 2026-01-15 | 6.130 | 6.130 | 5.980 | 6.080 | 6.080 | 4,156 |
| 2026-01-14 | 5.980 | 6.120 | 5.940 | 6.070 | 6.070 | 3,887 |
| 2026-01-13 | 6.060 | 6.100 | 5.930 | 6.030 | 6.030 | 3,663 |
| 2026-01-12 | 6.080 | 6.150 | 5.950 | 6.100 | 6.100 | 4,659 |
| 2026-01-09 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 4,683 |
| 2026-01-08 | 6.120 | 6.160 | 6.010 | 6.130 | 6.130 | 3,931 |
| 2026-01-07 | 6.200 | 6.290 | 6.100 | 6.190 | 6.190 | 3,665 |
| 2026-01-06 | 6.300 | 6.500 | 6.260 | 6.260 | 6.260 | 3,638 |
| 2026-01-05 | 6.140 | 6.420 | 6.120 | 6.300 | 6.300 | 5,727 |
| 2026-01-02 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 3,737 |
| 2025-12-30 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 3,955 |
| 2025-12-29 | 6.140 | 6.300 | 6.020 | 6.080 | 6.080 | 5,359 |
| 2025-12-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6,652 |
| 2025-12-23 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | 5,109 |
| 2025-12-22 | 6.630 | 6.660 | 6.360 | 6.360 | 6.360 | 7,256 |
| 2025-12-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 4,953 |
| 2025-12-18 | 6.500 | 6.670 | 6.320 | 6.320 | 6.320 | 3,301 |
| 2025-12-17 | 6.710 | 6.710 | 6.400 | 6.430 | 6.430 | 5,101 |
| 2025-12-16 | 6.780 | 6.890 | 6.610 | 6.720 | 6.720 | 5,125 |
| 2025-12-15 | 6.610 | 7.600 | 6.610 | 6.930 | 6.930 | 6,816 |
| 2025-12-12 | 9.023 | 9.023 | 9.023 | 9.023 | 9.023 | 5,782 |
| 2025-12-11 | 8.800 | 8.980 | 8.720 | 8.730 | 8.730 | 4,035 |
| 2025-12-10 | 8.400 | 8.810 | 8.370 | 8.620 | 8.620 | 3,210 |
| 2025-12-09 | 8.400 | 8.480 | 8.170 | 8.300 | 8.300 | 1,941 |
| 2025-12-08 | 8.400 | 8.500 | 8.290 | 8.370 | 8.370 | 1,643 |
| 2025-12-05 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 3,702 |
| 2025-12-04 | 8.770 | 8.980 | 8.750 | 8.880 | 8.880 | 3,589 |
| 2025-12-03 | 8.890 | 8.950 | 8.690 | 8.690 | 8.690 | 3,479 |
| 2025-12-02 | 8.840 | 8.950 | 8.800 | 8.810 | 8.810 | 4,793 |
| 2025-12-01 | 8.960 | 8.960 | 8.740 | 8.910 | 8.910 | 6,639 |
| 2025-11-28 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 3,976 |
| 2025-11-27 | 8.810 | 8.850 | 8.650 | 8.720 | 8.720 | 2,229 |
| 2025-11-26 | 8.580 | 8.850 | 8.580 | 8.750 | 8.750 | 3,005 |
| 2025-11-25 | 8.460 | 8.640 | 8.380 | 8.640 | 8.640 | 2,657 |
| 2025-11-24 | 8.020 | 8.440 | 8.020 | 8.440 | 8.440 | 3,122 |
| 2025-11-21 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 2,632 |
| 2025-11-19 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 3,864 |
| 2025-11-18 | 8.770 | 8.980 | 8.660 | 8.980 | 8.980 | 5,349 |
| 2025-11-17 | 8.750 | 8.940 | 8.640 | 8.790 | 8.790 | 6,192 |
| 2025-11-14 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 7,893 |
| 2025-11-13 | 8.180 | 8.250 | 8.000 | 8.130 | 8.130 | 2,648 |
| 2025-11-12 | 7.920 | 8.300 | 7.920 | 8.180 | 8.180 | 5,491 |
| 2025-11-11 | 7.620 | 7.980 | 7.590 | 7.850 | 7.850 | 3,965 |
| 2025-11-10 | 7.610 | 7.740 | 7.550 | 7.610 | 7.610 | 2,076 |
| 2025-11-07 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1,815 |
| 2025-11-06 | 7.610 | 7.660 | 7.520 | 7.550 | 7.550 | 1,745 |
| 2025-11-05 | 7.530 | 7.640 | 7.500 | 7.570 | 7.570 | 3,633 |
| 2025-11-04 | 7.560 | 7.580 | 7.440 | 7.580 | 7.580 | 2,337 |
| 2025-11-03 | 7.600 | 7.690 | 7.550 | 7.640 | 7.640 | 2,655 |
| 2025-10-31 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 1,855 |
| 2025-10-30 | 7.330 | 7.600 | 7.330 | 7.510 | 7.510 | 2,046 |
| 2025-10-29 | 7.500 | 7.650 | 7.450 | 7.470 | 7.470 | 2,432 |
| 2025-10-28 | 7.440 | 7.550 | 7.380 | 7.450 | 7.450 | 2,269 |
| 2025-10-27 | 7.430 | 7.600 | 7.430 | 7.530 | 7.530 | 3,258 |
| 2025-10-24 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 1,823 |
| 2025-10-23 | 7.080 | 7.300 | 7.080 | 7.300 | 7.300 | 1,728 |
| 2025-10-22 | 7.200 | 7.200 | 7.090 | 7.130 | 7.130 | 1,653 |
| 2025-10-21 | 7.230 | 7.440 | 7.130 | 7.200 | 7.200 | 2,209 |
| 2025-10-20 | 6.880 | 7.350 | 6.830 | 7.300 | 7.300 | 2,699 |
← NewerPage 4 of 4 · 240 trading days
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.