TPI - Triunfo Participacoes e Investimentos SA TPIS3
BMFBOVESPA · Brazil · Transportation
BRL 11.15+0.48 (+4.50%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 11.15 | +4.69% | BRL 10.75 | BRL 11.20 | BRL 10.75 | 38.30K |
| 2026-09-30 | BRL 10.65 | 0.00% | BRL 10.51 | BRL 10.67 | BRL 10.30 | 15.30K |
| 2026-09-29 | BRL 10.65 | +1.33% | BRL 10.62 | BRL 10.76 | BRL 10.45 | 70.50K |
| 2026-09-28 | BRL 10.51 | -2.41% | BRL 10.96 | BRL 10.96 | BRL 10.50 | 6.00K |
| 2026-09-25 | BRL 10.77 | +1.89% | BRL 10.51 | BRL 10.77 | BRL 10.45 | 35.70K |
| 2026-09-24 | BRL 10.57 | -1.95% | BRL 10.51 | BRL 10.57 | BRL 10.45 | 4.90K |
| 2026-09-23 | BRL 10.78 | -0.74% | BRL 10.78 | BRL 10.90 | BRL 10.78 | 1.60K |
| 2026-09-22 | BRL 10.86 | +3.92% | BRL 10.47 | BRL 10.92 | BRL 10.45 | 33.20K |
| 2026-09-21 | BRL 10.45 | 0.00% | BRL 10.46 | BRL 10.56 | BRL 10.36 | 29.20K |
| 2026-09-18 | BRL 10.45 | -2.15% | BRL 10.45 | BRL 10.49 | BRL 10.45 | 20.70K |
| 2026-09-17 | BRL 10.68 | -0.19% | BRL 10.45 | BRL 10.68 | BRL 10.37 | 6.10K |
| 2026-09-16 | BRL 10.70 | 0.00% | BRL 10.48 | BRL 10.70 | BRL 10.40 | 7.00K |
| 2026-09-15 | BRL 10.70 | +1.42% | BRL 10.27 | BRL 10.75 | BRL 10.27 | 17.10K |
| 2026-09-14 | BRL 10.55 | -0.94% | BRL 10.63 | BRL 10.63 | BRL 10.23 | 6.50K |
| 2026-09-11 | BRL 10.65 | -0.09% | BRL 10.71 | BRL 10.71 | BRL 10.34 | 7.00K |
| 2026-09-10 | BRL 10.66 | +6.07% | BRL 9.95 | BRL 10.75 | BRL 9.95 | 57.90K |
| 2026-09-09 | BRL 10.05 | +0.90% | BRL 9.95 | BRL 10.05 | BRL 9.95 | 8.70K |
| 2026-09-08 | BRL 9.96 | +1.94% | BRL 10.02 | BRL 10.05 | BRL 9.84 | 30.60K |
| 2026-09-04 | BRL 9.77 | -2.40% | BRL 9.95 | BRL 10.00 | BRL 9.76 | 37.80K |
| 2026-09-03 | BRL 10.01 | -0.50% | BRL 9.83 | BRL 10.05 | BRL 9.51 | 31.50K |
| 2026-09-02 | BRL 10.06 | +3.39% | BRL 9.83 | BRL 10.25 | BRL 9.83 | 28.10K |
| 2026-09-01 | BRL 9.73 | -2.60% | BRL 9.94 | BRL 10.50 | BRL 9.72 | 26.50K |
| 2026-08-31 | BRL 9.99 | -0.10% | BRL 9.97 | BRL 9.99 | BRL 9.21 | 17.70K |
| 2026-08-28 | BRL 10.00 | +16.28% | BRL 8.39 | BRL 10.09 | BRL 8.35 | 137.20K |
| 2026-08-27 | BRL 8.60 | 0.00% | BRL 8.42 | BRL 8.63 | BRL 8.38 | 16.50K |
| 2026-08-26 | BRL 8.60 | +2.63% | BRL 8.39 | BRL 8.80 | BRL 8.27 | 20.00K |
| 2026-08-25 | BRL 8.38 | -1.41% | BRL 8.50 | BRL 9.01 | BRL 8.25 | 19.50K |
| 2026-08-24 | BRL 8.50 | +1.80% | BRL 8.15 | BRL 8.50 | BRL 8.15 | 11.70K |
| 2026-08-21 | BRL 8.35 | +5.03% | BRL 8.28 | BRL 8.35 | BRL 8.00 | 11.00K |
| 2026-08-20 | BRL 7.95 | -1.24% | BRL 8.15 | BRL 8.49 | BRL 7.95 | 21.60K |
| 2026-08-19 | BRL 8.05 | +0.37% | BRL 8.22 | BRL 8.50 | BRL 8.00 | 31.10K |
| 2026-08-18 | BRL 8.02 | -2.20% | BRL 8.20 | BRL 8.34 | BRL 8.02 | 12.20K |
| 2026-08-17 | BRL 8.20 | -0.36% | BRL 8.23 | BRL 8.42 | BRL 8.01 | 19.90K |
| 2026-08-14 | BRL 8.23 | -3.40% | BRL 8.66 | BRL 8.73 | BRL 8.00 | 18.70K |
| 2026-08-13 | BRL 8.52 | -1.96% | BRL 8.65 | BRL 9.07 | BRL 8.26 | 29.10K |
| 2026-08-12 | BRL 8.69 | +7.28% | BRL 8.25 | BRL 8.69 | BRL 8.05 | 33.70K |
| 2026-08-11 | BRL 8.10 | +0.12% | BRL 8.22 | BRL 8.50 | BRL 7.93 | 60.80K |
| 2026-08-10 | BRL 8.09 | +0.50% | BRL 8.30 | BRL 8.30 | BRL 7.92 | 6.00K |
| 2026-08-07 | BRL 8.05 | -0.62% | BRL 8.39 | BRL 8.39 | BRL 7.97 | 15.10K |
| 2026-08-06 | BRL 8.10 | -2.41% | BRL 8.30 | BRL 8.30 | BRL 8.10 | 9.60K |
| 2026-08-05 | BRL 8.30 | +1.22% | BRL 8.23 | BRL 8.55 | BRL 8.20 | 22.60K |
| 2026-08-04 | BRL 8.20 | -2.96% | BRL 8.22 | BRL 8.69 | BRL 8.03 | 51.90K |
| 2026-08-03 | BRL 8.45 | +1.81% | BRL 8.10 | BRL 8.56 | BRL 8.10 | 13.50K |
| 2026-07-31 | BRL 8.30 | +3.62% | BRL 8.01 | BRL 8.63 | BRL 8.01 | 48.20K |
| 2026-07-30 | BRL 8.01 | +0.63% | BRL 8.05 | BRL 8.30 | BRL 7.77 | 53.50K |
| 2026-07-29 | BRL 7.96 | -4.56% | BRL 8.50 | BRL 8.50 | BRL 7.84 | 47.20K |
| 2026-07-28 | BRL 8.34 | -1.18% | BRL 8.34 | BRL 8.69 | BRL 8.17 | 26.60K |
| 2026-07-27 | BRL 8.44 | -1.86% | BRL 8.61 | BRL 8.63 | BRL 8.02 | 38.30K |
| 2026-07-24 | BRL 8.60 | -1.83% | BRL 8.69 | BRL 9.16 | BRL 8.50 | 44.60K |
| 2026-07-23 | BRL 8.76 | -0.45% | BRL 8.88 | BRL 8.93 | BRL 8.69 | 20.40K |
| 2026-07-22 | BRL 8.80 | -4.24% | BRL 9.44 | BRL 9.44 | BRL 8.80 | 54.90K |
| 2026-07-21 | BRL 9.19 | -1.18% | BRL 9.21 | BRL 9.49 | BRL 9.18 | 13.80K |
| 2026-07-20 | BRL 9.30 | -1.38% | BRL 9.63 | BRL 9.70 | BRL 9.08 | 36.20K |
| 2026-07-17 | BRL 9.43 | +1.29% | BRL 9.38 | BRL 9.58 | BRL 9.33 | 13.70K |
| 2026-07-16 | BRL 9.31 | -0.75% | BRL 9.38 | BRL 9.78 | BRL 9.31 | 30.20K |
| 2026-07-15 | BRL 9.38 | +1.08% | BRL 9.28 | BRL 9.74 | BRL 9.23 | 61.60K |
| 2026-07-14 | BRL 9.28 | +0.65% | BRL 9.36 | BRL 9.45 | BRL 9.07 | 35.00K |
| 2026-07-13 | BRL 9.22 | -3.96% | BRL 9.89 | BRL 10.15 | BRL 9.22 | 31.50K |
| 2026-07-10 | BRL 9.60 | +0.95% | BRL 9.80 | BRL 9.89 | BRL 9.52 | 22.70K |
| 2026-07-09 | BRL 9.51 | -5.28% | BRL 10.03 | BRL 10.23 | BRL 9.51 | 56.50K |
| 2026-07-08 | BRL 10.04 | -0.40% | BRL 10.07 | BRL 10.19 | BRL 10.04 | 11.80K |
| 2026-07-07 | BRL 10.08 | -0.59% | BRL 10.06 | BRL 10.16 | BRL 10.06 | 2.20K |
| 2026-07-06 | BRL 10.14 | -1.27% | BRL 10.42 | BRL 10.42 | BRL 10.14 | 8.40K |
| 2026-07-03 | BRL 10.27 | 0.00% | BRL 10.22 | BRL 10.44 | BRL 10.22 | 28.40K |
| 2026-07-02 | BRL 10.27 | 0.00% | BRL 10.49 | BRL 10.49 | BRL 10.27 | 10.60K |
| 2026-07-01 | BRL 10.27 | -6.64% | BRL 10.93 | BRL 10.93 | BRL 10.21 | 34.80K |
| 2026-06-30 | BRL 11.00 | -1.17% | BRL 11.23 | BRL 11.23 | BRL 10.50 | 46.90K |
| 2026-06-29 | BRL 11.13 | -1.07% | BRL 10.75 | BRL 11.13 | BRL 10.68 | 21.90K |
| 2026-06-26 | BRL 11.25 | +5.53% | BRL 10.86 | BRL 11.25 | BRL 10.60 | 56.10K |
| 2026-06-25 | BRL 10.66 | -3.27% | BRL 11.20 | BRL 11.20 | BRL 10.66 | 18.00K |
| 2026-06-24 | BRL 11.02 | +3.18% | BRL 10.65 | BRL 11.15 | BRL 10.65 | 19.60K |
| 2026-06-23 | BRL 10.68 | -1.57% | BRL 10.85 | BRL 11.10 | BRL 10.54 | 41.00K |
| 2026-06-22 | BRL 10.85 | +1.78% | BRL 10.66 | BRL 10.85 | BRL 10.51 | 31.50K |
| 2026-06-19 | BRL 10.66 | -2.56% | BRL 10.85 | BRL 10.88 | BRL 10.65 | 12.70K |
| 2026-06-18 | BRL 10.94 | +1.39% | BRL 10.78 | BRL 10.94 | BRL 10.02 | 54.30K |
| 2026-06-17 | BRL 10.79 | -3.40% | BRL 11.22 | BRL 11.22 | BRL 10.79 | 17.80K |
| 2026-06-16 | BRL 11.17 | +1.55% | BRL 10.95 | BRL 11.27 | BRL 10.90 | 26.20K |
| 2026-06-15 | BRL 11.00 | 0.00% | BRL 11.14 | BRL 11.14 | BRL 10.76 | 30.40K |
| 2026-06-12 | BRL 11.00 | +1.85% | BRL 10.71 | BRL 11.30 | BRL 10.71 | 72.00K |
| 2026-06-11 | BRL 10.80 | +5.78% | BRL 10.23 | BRL 10.80 | BRL 10.23 | 21.10K |
| 2026-06-10 | BRL 10.21 | -2.39% | BRL 10.46 | BRL 10.50 | BRL 10.21 | 37.20K |
| 2026-06-09 | BRL 10.46 | -2.06% | BRL 10.49 | BRL 10.72 | BRL 10.20 | 42.40K |
| 2026-06-08 | BRL 10.68 | +15.46% | BRL 9.26 | BRL 10.70 | BRL 9.26 | 158.80K |
| 2026-06-05 | BRL 9.25 | -2.53% | BRL 9.41 | BRL 9.55 | BRL 9.19 | 115.60K |
| 2026-06-03 | BRL 9.49 | +4.52% | BRL 8.83 | BRL 9.50 | BRL 8.80 | 75.40K |
| 2026-06-02 | BRL 9.08 | -1.73% | BRL 9.48 | BRL 9.48 | BRL 8.96 | 49.10K |
| 2026-06-01 | BRL 9.24 | -7.41% | BRL 9.98 | BRL 9.98 | BRL 9.03 | 88.80K |
| 2026-05-29 | BRL 9.98 | +1.11% | BRL 9.99 | BRL 10.18 | BRL 9.72 | 72.40K |
| 2026-05-28 | BRL 9.87 | +4.22% | BRL 9.69 | BRL 9.99 | BRL 9.60 | 30.30K |
| 2026-05-27 | BRL 9.47 | -3.37% | BRL 9.79 | BRL 10.19 | BRL 9.47 | 46.30K |