TRIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.880 | 7.110 | 6.590 | 6.610 | 6.610 | 2,615 |
| 2025-04-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,283 |
| 2025-04-24 | 6.850 | 7.000 | 6.750 | 6.990 | 6.990 | 3,824 |
| 2025-04-23 | 6.640 | 6.890 | 6.640 | 6.810 | 6.810 | 3,749 |
| 2025-04-22 | 6.560 | 6.790 | 6.560 | 6.710 | 6.710 | 3,971 |
| 2025-04-17 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 2,715 |
| 2025-04-16 | 6.320 | 6.580 | 6.320 | 6.440 | 6.440 | 2,170 |
| 2025-04-15 | 6.330 | 6.440 | 6.260 | 6.400 | 6.400 | 1,348 |
| 2025-04-14 | 6.290 | 6.340 | 6.230 | 6.290 | 6.290 | 2,190 |
| 2025-04-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1,584 |
| 2025-04-10 | 6.350 | 6.380 | 6.240 | 6.250 | 6.250 | 1,541 |
| 2025-04-09 | 6.100 | 6.440 | 6.070 | 6.350 | 6.350 | 2,711 |
| 2025-04-08 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 3,207 |
| 2025-04-07 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 5,071 |
| 2025-04-04 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 3,068 |
| 2025-04-03 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 3,212 |
| 2025-04-02 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 2,866 |
| 2025-04-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 2,599 |
| 2025-03-31 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,608 |
| 2025-03-28 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 2,458 |
| 2025-03-27 | 6.210 | 6.350 | 6.210 | 6.310 | 6.310 | 2,446 |
| 2025-03-26 | 6.250 | 6.420 | 6.230 | 6.300 | 6.300 | 2,059 |
| 2025-03-25 | 6.250 | 6.450 | 6.250 | 6.330 | 6.330 | 2,628 |
| 2025-03-24 | 6.490 | 6.530 | 6.280 | 6.350 | 6.350 | 2,855 |
| 2025-03-21 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 3,264 |
| 2025-03-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 3,131 |
| 2025-03-19 | 6.610 | 6.610 | 6.610 | 6.610 | 6.610 | 3,725 |
| 2025-03-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 4,972 |
| 2025-03-17 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 5,564 |
| 2025-03-14 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 5,793 |
| 2025-03-13 | 6.010 | 6.120 | 5.950 | 6.070 | 6.070 | 2,985 |
| 2025-03-12 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 4,113 |
| 2025-03-11 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 2,288 |
| 2025-03-10 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 3,631 |
| 2025-03-07 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 4,791 |
| 2025-03-06 | 5.550 | 5.820 | 5.550 | 5.680 | 5.680 | 4,068 |
| 2025-03-05 | 5.680 | 5.710 | 5.540 | 5.590 | 5.590 | 3,210 |
| 2025-02-28 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1,938 |
| 2025-02-27 | 5.720 | 5.720 | 5.600 | 5.690 | 5.690 | 2,051 |
| 2025-02-26 | 5.700 | 5.800 | 5.660 | 5.660 | 5.660 | 2,166 |
| 2025-02-25 | 5.700 | 5.790 | 5.680 | 5.710 | 5.710 | 2,589 |
| 2025-02-24 | 5.850 | 5.890 | 5.660 | 5.700 | 5.700 | 3,564 |
| 2025-02-21 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 2,728 |
| 2025-02-20 | 5.800 | 5.800 | 5.690 | 5.690 | 5.690 | 2,249 |
| 2025-02-19 | 5.800 | 5.840 | 5.750 | 5.750 | 5.750 | 1,895 |
| 2025-02-18 | 5.810 | 5.860 | 5.720 | 5.800 | 5.800 | 3,638 |
| 2025-02-17 | 5.350 | 5.830 | 5.350 | 5.760 | 5.760 | 6,675 |
| 2025-02-14 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 4,077 |
| 2025-02-13 | 5.200 | 5.320 | 5.200 | 5.270 | 5.270 | 1,450 |
| 2025-02-12 | 5.290 | 5.310 | 5.210 | 5.210 | 5.210 | 2,049 |
| 2025-02-11 | 5.300 | 5.380 | 5.270 | 5.280 | 5.280 | 2,270 |
| 2025-02-10 | 5.250 | 5.370 | 5.250 | 5.300 | 5.300 | 2,544 |
| 2025-02-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1,511 |
| 2025-02-06 | 5.250 | 5.340 | 5.250 | 5.330 | 5.330 | 2,304 |
| 2025-02-05 | 5.250 | 5.320 | 5.220 | 5.300 | 5.300 | 2,431 |
| 2025-02-04 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 1,463 |
| 2025-02-03 | 5.310 | 5.370 | 5.230 | 5.350 | 5.350 | 3,703 |
| 2025-01-31 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,100 |
| 2025-01-30 | 5.260 | 5.430 | 5.260 | 5.430 | 5.430 | 2,830 |
| 2025-01-29 | 5.250 | 5.330 | 5.250 | 5.260 | 5.260 | 1,936 |
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.