TRIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 1,513 |
| 2025-10-16 | 7.060 | 7.170 | 7.000 | 7.110 | 7.110 | 1,845 |
| 2025-10-15 | 7.090 | 7.140 | 6.980 | 6.980 | 6.980 | 1,884 |
| 2025-10-14 | 6.930 | 7.130 | 6.930 | 7.130 | 7.130 | 1,143 |
| 2025-10-13 | 7.000 | 7.070 | 6.960 | 6.970 | 6.970 | 2,027 |
| 2025-10-10 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1,724 |
| 2025-10-09 | 7.190 | 7.240 | 7.010 | 7.010 | 7.010 | 1,870 |
| 2025-10-08 | 6.930 | 7.190 | 6.930 | 7.120 | 7.120 | 1,932 |
| 2025-10-07 | 7.120 | 7.150 | 6.950 | 6.950 | 6.950 | 2,674 |
| 2025-10-06 | 7.240 | 7.340 | 7.140 | 7.240 | 7.240 | 1,823 |
| 2025-10-03 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 3,453 |
| 2025-10-02 | 7.360 | 7.360 | 7.090 | 7.200 | 7.200 | 2,377 |
| 2025-10-01 | 7.260 | 7.390 | 7.240 | 7.250 | 7.250 | 2,955 |
| 2025-09-30 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,527 |
| 2025-09-29 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 2,638 |
| 2025-09-26 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 1,267 |
| 2025-09-25 | 7.090 | 7.090 | 6.930 | 6.930 | 6.930 | 1,953 |
| 2025-09-24 | 7.070 | 7.210 | 7.050 | 7.080 | 7.080 | 2,736 |
| 2025-09-23 | 7.010 | 7.300 | 7.010 | 7.060 | 7.060 | 2,922 |
| 2025-09-22 | 7.200 | 7.200 | 6.980 | 7.000 | 7.000 | 2,303 |
| 2025-09-19 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 4,875 |
| 2025-09-18 | 7.400 | 7.460 | 7.310 | 7.430 | 7.430 | 2,126 |
| 2025-09-17 | 7.180 | 7.480 | 7.180 | 7.370 | 7.370 | 3,482 |
| 2025-09-16 | 7.210 | 7.450 | 7.210 | 7.240 | 7.240 | 2,893 |
| 2025-09-15 | 7.110 | 7.350 | 7.110 | 7.280 | 7.280 | 3,918 |
| 2025-09-12 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 3,283 |
| 2025-09-11 | 6.650 | 7.020 | 6.650 | 6.930 | 6.930 | 4,833 |
| 2025-09-10 | 6.610 | 6.690 | 6.540 | 6.670 | 6.670 | 2,221 |
| 2025-09-09 | 6.550 | 6.720 | 6.520 | 6.560 | 6.560 | 2,459 |
| 2025-09-08 | 6.670 | 6.690 | 6.510 | 6.570 | 6.570 | 2,936 |
| 2025-09-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2,110 |
| 2025-09-04 | 6.310 | 6.540 | 6.310 | 6.530 | 6.530 | 2,069 |
| 2025-09-03 | 6.320 | 6.400 | 6.260 | 6.390 | 6.390 | 1,930 |
| 2025-09-02 | 6.290 | 6.470 | 6.210 | 6.410 | 6.410 | 2,944 |
| 2025-09-01 | 6.530 | 6.560 | 6.310 | 6.340 | 6.340 | 4,244 |
| 2025-08-29 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 2,641 |
| 2025-08-28 | 6.360 | 6.740 | 6.360 | 6.740 | 6.740 | 3,342 |
| 2025-08-27 | 6.420 | 6.550 | 6.350 | 6.490 | 6.490 | 2,807 |
| 2025-08-26 | 6.390 | 6.540 | 6.360 | 6.480 | 6.480 | 3,057 |
| 2025-08-25 | 6.380 | 6.490 | 6.350 | 6.450 | 6.450 | 2,728 |
| 2025-08-22 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 2,565 |
| 2025-08-21 | 6.350 | 6.450 | 6.260 | 6.350 | 6.350 | 2,828 |
| 2025-08-20 | 6.400 | 6.500 | 6.350 | 6.490 | 6.490 | 2,281 |
| 2025-08-19 | 6.550 | 6.550 | 6.310 | 6.400 | 6.400 | 3,442 |
| 2025-08-18 | 6.450 | 6.700 | 6.430 | 6.600 | 6.600 | 2,896 |
| 2025-08-15 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2,203 |
| 2025-08-14 | 6.510 | 6.690 | 6.350 | 6.500 | 6.500 | 3,970 |
| 2025-08-13 | 6.530 | 6.600 | 6.450 | 6.590 | 6.590 | 2,032 |
| 2025-08-12 | 6.180 | 6.690 | 6.180 | 6.580 | 6.580 | 2,946 |
| 2025-08-11 | 6.170 | 6.410 | 6.170 | 6.390 | 6.390 | 2,229 |
| 2025-08-08 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1,954 |
| 2025-08-07 | 6.470 | 6.470 | 6.280 | 6.470 | 6.470 | 2,216 |
| 2025-08-06 | 6.110 | 6.400 | 6.110 | 6.320 | 6.320 | 1,703 |
| 2025-08-05 | 6.140 | 6.250 | 6.120 | 6.250 | 6.250 | 1,987 |
| 2025-08-04 | 6.440 | 6.440 | 6.170 | 6.180 | 6.180 | 2,046 |
| 2025-08-01 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 2,176 |
| 2025-07-31 | 6.090 | 6.310 | 6.010 | 6.220 | 6.220 | 1,908 |
| 2025-07-30 | 6.210 | 6.330 | 6.100 | 6.220 | 6.220 | 2,079 |
| 2025-07-29 | 6.010 | 6.250 | 6.010 | 6.110 | 6.110 | 2,040 |
| 2025-07-28 | 6.130 | 6.230 | 6.020 | 6.120 | 6.120 | 2,103 |
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.