TRIS3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.310 | 5.370 | 5.280 | 5.360 | 5.360 | 1,892 |
| 2025-01-27 | 5.200 | 5.370 | 5.120 | 5.350 | 5.350 | 4,696 |
| 2025-01-24 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 2,417 |
| 2025-01-23 | 5.050 | 5.190 | 5.050 | 5.050 | 5.050 | 2,134 |
| 2025-01-22 | 4.990 | 5.150 | 4.990 | 5.150 | 5.150 | 2,160 |
| 2025-01-21 | 5.050 | 5.240 | 5.040 | 5.100 | 5.100 | 4,014 |
| 2025-01-20 | 4.880 | 5.050 | 4.810 | 5.050 | 5.050 | 3,006 |
| 2025-01-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,094 |
| 2025-01-16 | 4.680 | 4.870 | 4.680 | 4.850 | 4.850 | 2,197 |
| 2025-01-15 | 4.490 | 4.840 | 4.490 | 4.770 | 4.770 | 2,745 |
| 2025-01-14 | 4.390 | 4.490 | 4.350 | 4.440 | 4.440 | 1,753 |
| 2025-01-13 | 4.320 | 4.460 | 4.300 | 4.460 | 4.460 | 2,517 |
| 2025-01-10 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 2,266 |
| 2025-01-09 | 4.450 | 4.480 | 4.300 | 4.480 | 4.480 | 1,973 |
| 2025-01-08 | 4.410 | 4.500 | 4.360 | 4.430 | 4.430 | 2,097 |
| 2025-01-07 | 4.460 | 4.500 | 4.390 | 4.500 | 4.500 | 2,671 |
| 2025-01-06 | 4.300 | 4.420 | 4.220 | 4.420 | 4.420 | 3,298 |
| 2025-01-03 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 4,081 |
| 2025-01-02 | 4.420 | 4.450 | 4.300 | 4.340 | 4.340 | 3,090 |
| 2024-12-30 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2,149 |
| 2024-12-27 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2,483 |
| 2024-12-26 | 4.350 | 4.410 | 4.310 | 4.320 | 4.320 | 3,527 |
| 2024-12-23 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 4,746 |
| 2024-12-20 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 2,932 |
| 2024-12-19 | 4.420 | 4.540 | 4.400 | 4.520 | 4.520 | 3,853 |
| 2024-12-18 | 4.680 | 4.680 | 4.450 | 4.480 | 4.480 | 5,207 |
| 2024-12-17 | 4.740 | 4.780 | 4.650 | 4.670 | 4.670 | 2,400 |
| 2024-12-16 | 4.870 | 4.880 | 4.750 | 4.800 | 4.800 | 2,965 |
| 2024-12-13 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2,717 |
| 2024-12-12 | 5.080 | 5.080 | 4.840 | 4.890 | 4.890 | 2,583 |
| 2024-12-11 | 5.000 | 5.100 | 4.970 | 5.050 | 5.050 | 1,558 |
| 2024-12-10 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
← NewerPage 8 of 8 · 452 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.