TRIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1,552 |
| 2025-07-24 | 6.460 | 6.460 | 6.190 | 6.200 | 6.200 | 1,145 |
| 2025-07-23 | 6.500 | 6.570 | 6.330 | 6.390 | 6.390 | 1,859 |
| 2025-07-22 | 6.340 | 6.550 | 6.290 | 6.550 | 6.550 | 2,713 |
| 2025-07-21 | 6.300 | 6.300 | 6.100 | 6.270 | 6.270 | 5,465 |
| 2025-07-18 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 1,942 |
| 2025-07-17 | 6.510 | 6.580 | 6.430 | 6.530 | 6.530 | 1,762 |
| 2025-07-16 | 6.570 | 6.670 | 6.390 | 6.660 | 6.660 | 2,000 |
| 2025-07-15 | 6.570 | 6.680 | 6.540 | 6.600 | 6.600 | 1,597 |
| 2025-07-14 | 6.600 | 6.620 | 6.480 | 6.530 | 6.530 | 2,657 |
| 2025-07-11 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 1,814 |
| 2025-07-10 | 6.710 | 6.720 | 6.590 | 6.610 | 6.610 | 2,068 |
| 2025-07-09 | 6.980 | 6.980 | 6.710 | 6.810 | 6.810 | 1,985 |
| 2025-07-08 | 6.900 | 6.970 | 6.900 | 6.900 | 6.900 | 1,561 |
| 2025-07-07 | 6.820 | 7.020 | 6.820 | 6.850 | 6.850 | 2,367 |
| 2025-07-04 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,671 |
| 2025-07-03 | 6.810 | 7.090 | 6.810 | 7.090 | 7.090 | 2,350 |
| 2025-07-02 | 7.070 | 7.100 | 6.860 | 6.950 | 6.950 | 2,289 |
| 2025-07-01 | 7.200 | 7.270 | 6.990 | 7.110 | 7.110 | 3,566 |
| 2025-06-30 | 7.200 | 7.370 | 7.150 | 7.150 | 7.150 | 2,295 |
| 2025-06-27 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 2,644 |
| 2025-06-26 | 7.330 | 7.490 | 7.240 | 7.330 | 7.330 | 2,443 |
| 2025-06-25 | 7.710 | 7.720 | 7.410 | 7.470 | 7.470 | 2,149 |
| 2025-06-24 | 7.700 | 7.900 | 7.700 | 7.750 | 7.750 | 2,325 |
| 2025-06-23 | 7.700 | 7.770 | 7.630 | 7.660 | 7.660 | 2,492 |
| 2025-06-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 2,271 |
| 2025-06-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1,962 |
| 2025-06-17 | 7.620 | 7.840 | 7.570 | 7.760 | 7.760 | 2,302 |
| 2025-06-16 | 7.750 | 7.750 | 7.570 | 7.750 | 7.750 | 2,188 |
| 2025-06-13 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1,757 |
| 2025-06-12 | 7.900 | 7.900 | 7.710 | 7.710 | 7.710 | 1,692 |
| 2025-06-11 | 7.780 | 7.950 | 7.780 | 7.830 | 7.830 | 2,478 |
| 2025-06-10 | 7.670 | 7.970 | 7.670 | 7.760 | 7.760 | 3,203 |
| 2025-06-09 | 7.590 | 7.830 | 7.590 | 7.790 | 7.790 | 2,578 |
| 2025-06-06 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 2,694 |
| 2025-06-05 | 7.820 | 8.050 | 7.820 | 7.820 | 7.820 | 2,971 |
| 2025-06-04 | 7.830 | 8.100 | 7.830 | 7.880 | 7.880 | 4,854 |
| 2025-06-03 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 11,007 |
| 2025-06-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 6,123 |
| 2025-05-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 4,312 |
| 2025-05-29 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 3,807 |
| 2025-05-28 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 5,582 |
| 2025-05-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 7,936 |
| 2025-05-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 10,175 |
| 2025-05-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 3,039 |
| 2025-05-22 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 4,590 |
| 2025-05-21 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 6,188 |
| 2025-05-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,919 |
| 2025-05-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 2,925 |
| 2025-05-16 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 3,964 |
| 2025-05-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 3,269 |
| 2025-05-14 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2,773 |
| 2025-05-13 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 3,157 |
| 2025-05-12 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 2,308 |
| 2025-05-09 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 0 |
| 2025-05-06 | 6.900 | 7.050 | 6.890 | 7.020 | 7.020 | 3,059 |
| 2025-05-05 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 2,602 |
| 2025-05-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,960 |
| 2025-04-30 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 2,774 |
| 2025-04-29 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 2,552 |
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.