Trisul S.A. TRIS3
BMFBOVESPA · Brazil · Consumer Durables
BRL 5.10+0.09 (+1.80%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 5.01 | +1.21% | BRL 5.00 | BRL 5.09 | BRL 4.93 | 402.40K |
| 2026-09-29 | BRL 4.95 | +1.64% | BRL 4.83 | BRL 5.00 | BRL 4.83 | 131.20K |
| 2026-09-28 | BRL 4.87 | -1.22% | BRL 4.91 | BRL 4.92 | BRL 4.78 | 338.90K |
| 2026-09-25 | BRL 4.93 | -1.40% | BRL 4.94 | BRL 5.10 | BRL 4.93 | 231.80K |
| 2026-09-24 | BRL 5.00 | -0.79% | BRL 5.04 | BRL 5.06 | BRL 4.88 | 297.10K |
| 2026-09-23 | BRL 5.04 | -0.20% | BRL 5.05 | BRL 5.16 | BRL 4.97 | 395.90K |
| 2026-09-22 | BRL 5.05 | +1.00% | BRL 5.04 | BRL 5.05 | BRL 4.94 | 149.10K |
| 2026-09-21 | BRL 5.00 | +1.83% | BRL 4.90 | BRL 5.07 | BRL 4.90 | 154.00K |
| 2026-09-18 | BRL 4.91 | 0.00% | BRL 4.81 | BRL 4.91 | BRL 4.79 | 325.30K |
| 2026-09-17 | BRL 4.91 | -2.19% | BRL 5.10 | BRL 5.13 | BRL 4.85 | 248.00K |
| 2026-09-16 | BRL 5.02 | +1.83% | BRL 4.96 | BRL 5.05 | BRL 4.89 | 232.10K |
| 2026-09-15 | BRL 4.93 | -0.60% | BRL 4.95 | BRL 5.00 | BRL 4.88 | 246.30K |
| 2026-09-14 | BRL 4.96 | +0.61% | BRL 4.88 | BRL 4.96 | BRL 4.74 | 257.20K |
| 2026-09-11 | BRL 4.93 | -1.60% | BRL 5.07 | BRL 5.07 | BRL 4.86 | 205.00K |
| 2026-09-10 | BRL 5.01 | +1.83% | BRL 4.92 | BRL 5.09 | BRL 4.83 | 428.20K |
| 2026-09-09 | BRL 4.92 | -1.80% | BRL 5.00 | BRL 5.00 | BRL 4.85 | 179.10K |
| 2026-09-08 | BRL 5.01 | +0.80% | BRL 5.00 | BRL 5.08 | BRL 4.94 | 158.10K |
| 2026-09-04 | BRL 4.97 | +0.20% | BRL 4.86 | BRL 4.99 | BRL 4.80 | 404.90K |
| 2026-09-03 | BRL 4.96 | +0.20% | BRL 4.98 | BRL 5.08 | BRL 4.86 | 241.80K |
| 2026-09-02 | BRL 4.95 | +3.12% | BRL 4.80 | BRL 5.02 | BRL 4.80 | 370.90K |
| 2026-09-01 | BRL 4.80 | -0.21% | BRL 4.82 | BRL 4.93 | BRL 4.70 | 315.70K |
| 2026-08-31 | BRL 4.81 | +2.34% | BRL 4.76 | BRL 4.81 | BRL 4.57 | 256.10K |
| 2026-08-28 | BRL 4.70 | -0.21% | BRL 4.72 | BRL 4.74 | BRL 4.62 | 268.00K |
| 2026-08-27 | BRL 4.71 | -0.21% | BRL 4.69 | BRL 4.79 | BRL 4.68 | 184.40K |
| 2026-08-26 | BRL 4.72 | -0.63% | BRL 4.75 | BRL 4.83 | BRL 4.69 | 248.80K |
| 2026-08-25 | BRL 4.75 | +4.17% | BRL 4.56 | BRL 4.76 | BRL 4.54 | 235.60K |
| 2026-08-24 | BRL 4.56 | +0.22% | BRL 4.51 | BRL 4.68 | BRL 4.50 | 545.10K |
| 2026-08-21 | BRL 4.55 | +0.44% | BRL 4.59 | BRL 4.70 | BRL 4.51 | 440.20K |
| 2026-08-20 | BRL 4.53 | +0.22% | BRL 4.52 | BRL 4.58 | BRL 4.46 | 443.50K |
| 2026-08-19 | BRL 4.52 | +4.63% | BRL 4.34 | BRL 4.58 | BRL 4.33 | 556.90K |
| 2026-08-18 | BRL 4.32 | -3.14% | BRL 4.46 | BRL 4.50 | BRL 4.22 | 343.10K |
| 2026-08-17 | BRL 4.46 | +4.94% | BRL 4.21 | BRL 4.46 | BRL 4.21 | 279.10K |
| 2026-08-14 | BRL 4.25 | +1.92% | BRL 4.21 | BRL 4.39 | BRL 4.02 | 543.30K |
| 2026-08-13 | BRL 4.17 | +0.97% | BRL 4.14 | BRL 4.20 | BRL 4.05 | 189.70K |
| 2026-08-12 | BRL 4.13 | +1.98% | BRL 4.05 | BRL 4.13 | BRL 3.98 | 189.60K |
| 2026-08-11 | BRL 4.05 | -2.88% | BRL 4.11 | BRL 4.17 | BRL 4.01 | 440.90K |
| 2026-08-10 | BRL 4.17 | +1.21% | BRL 4.14 | BRL 4.17 | BRL 4.08 | 138.30K |
| 2026-08-07 | BRL 4.12 | -3.74% | BRL 4.34 | BRL 4.34 | BRL 4.00 | 582.80K |
| 2026-08-06 | BRL 4.28 | -1.83% | BRL 4.36 | BRL 4.36 | BRL 4.23 | 132.10K |
| 2026-08-05 | BRL 4.36 | +3.81% | BRL 4.29 | BRL 4.36 | BRL 4.27 | 219.90K |
| 2026-08-04 | BRL 4.20 | -1.41% | BRL 4.27 | BRL 4.35 | BRL 4.19 | 214.40K |
| 2026-08-03 | BRL 4.26 | 0.00% | BRL 4.24 | BRL 4.34 | BRL 4.24 | 166.10K |
| 2026-07-31 | BRL 4.26 | -0.93% | BRL 4.33 | BRL 4.34 | BRL 4.20 | 214.60K |
| 2026-07-30 | BRL 4.30 | +1.65% | BRL 4.26 | BRL 4.34 | BRL 4.22 | 205.10K |
| 2026-07-29 | BRL 4.23 | -2.08% | BRL 4.34 | BRL 4.34 | BRL 4.17 | 285.70K |
| 2026-07-28 | BRL 4.32 | +4.60% | BRL 4.14 | BRL 4.35 | BRL 4.14 | 440.00K |
| 2026-07-27 | BRL 4.13 | +0.49% | BRL 4.11 | BRL 4.19 | BRL 4.10 | 124.00K |
| 2026-07-24 | BRL 4.11 | -2.14% | BRL 4.19 | BRL 4.19 | BRL 3.99 | 376.60K |
| 2026-07-23 | BRL 4.20 | +1.94% | BRL 4.18 | BRL 4.22 | BRL 4.12 | 1.09M |
| 2026-07-22 | BRL 4.12 | +2.49% | BRL 4.08 | BRL 4.18 | BRL 4.02 | 206.10K |
| 2026-07-21 | BRL 4.02 | -0.74% | BRL 4.09 | BRL 4.09 | BRL 4.00 | 188.60K |
| 2026-07-20 | BRL 4.05 | -0.74% | BRL 4.10 | BRL 4.11 | BRL 4.04 | 315.00K |
| 2026-07-17 | BRL 4.08 | -0.24% | BRL 4.10 | BRL 4.10 | BRL 4.00 | 167.30K |
| 2026-07-16 | BRL 4.09 | +1.24% | BRL 4.05 | BRL 4.11 | BRL 4.01 | 184.90K |
| 2026-07-15 | BRL 4.04 | -3.58% | BRL 4.17 | BRL 4.23 | BRL 4.04 | 428.70K |
| 2026-07-14 | BRL 4.19 | -2.78% | BRL 4.28 | BRL 4.36 | BRL 4.18 | 650.30K |
| 2026-07-13 | BRL 4.31 | -3.58% | BRL 4.47 | BRL 4.60 | BRL 4.27 | 233.70K |
| 2026-07-10 | BRL 4.47 | +6.43% | BRL 4.30 | BRL 4.48 | BRL 4.30 | 1.66M |
| 2026-07-09 | BRL 4.20 | -3.00% | BRL 4.33 | BRL 4.33 | BRL 4.14 | 666.40K |
| 2026-07-08 | BRL 4.33 | -0.46% | BRL 4.27 | BRL 4.35 | BRL 4.23 | 437.30K |
| 2026-07-07 | BRL 4.35 | +1.87% | BRL 4.29 | BRL 4.37 | BRL 4.27 | 281.10K |
| 2026-07-06 | BRL 4.27 | -1.39% | BRL 4.30 | BRL 4.33 | BRL 4.24 | 152.30K |
| 2026-07-03 | BRL 4.33 | +2.85% | BRL 4.27 | BRL 4.37 | BRL 4.20 | 154.60K |
| 2026-07-02 | BRL 4.21 | +1.69% | BRL 4.18 | BRL 4.30 | BRL 4.17 | 281.40K |
| 2026-07-01 | BRL 4.14 | -3.27% | BRL 4.25 | BRL 4.47 | BRL 4.14 | 918.80K |
| 2026-06-30 | BRL 4.28 | -0.93% | BRL 4.36 | BRL 4.36 | BRL 4.21 | 88.40K |
| 2026-06-29 | BRL 4.32 | -0.92% | BRL 4.35 | BRL 4.36 | BRL 4.27 | 170.10K |
| 2026-06-26 | BRL 4.36 | +3.56% | BRL 4.21 | BRL 4.36 | BRL 4.15 | 276.80K |
| 2026-06-25 | BRL 4.21 | +1.94% | BRL 4.19 | BRL 4.22 | BRL 4.13 | 251.80K |
| 2026-06-24 | BRL 4.13 | +3.25% | BRL 3.95 | BRL 4.15 | BRL 3.95 | 317.30K |
| 2026-06-23 | BRL 4.00 | -0.74% | BRL 4.06 | BRL 4.08 | BRL 3.99 | 103.00K |
| 2026-06-22 | BRL 4.03 | -1.95% | BRL 4.13 | BRL 4.13 | BRL 4.03 | 246.20K |
| 2026-06-19 | BRL 4.11 | +4.31% | BRL 3.97 | BRL 4.11 | BRL 3.96 | 224.50K |
| 2026-06-18 | BRL 3.94 | -0.51% | BRL 4.03 | BRL 4.03 | BRL 3.90 | 342.20K |
| 2026-06-17 | BRL 3.96 | -2.22% | BRL 4.07 | BRL 4.20 | BRL 3.95 | 348.60K |
| 2026-06-16 | BRL 4.05 | +0.75% | BRL 4.02 | BRL 4.11 | BRL 3.91 | 460.90K |
| 2026-06-15 | BRL 4.02 | +1.01% | BRL 4.06 | BRL 4.16 | BRL 3.98 | 225.30K |
| 2026-06-12 | BRL 3.98 | +0.51% | BRL 4.03 | BRL 4.08 | BRL 3.98 | 197.60K |
| 2026-06-11 | BRL 3.96 | +2.59% | BRL 3.92 | BRL 4.03 | BRL 3.85 | 440.10K |
| 2026-06-10 | BRL 3.86 | -3.50% | BRL 4.01 | BRL 4.02 | BRL 3.86 | 230.50K |
| 2026-06-09 | BRL 4.00 | -0.99% | BRL 4.07 | BRL 4.12 | BRL 4.00 | 266.80K |
| 2026-06-08 | BRL 4.04 | -0.74% | BRL 4.07 | BRL 4.17 | BRL 4.00 | 392.30K |
| 2026-06-05 | BRL 4.07 | -0.97% | BRL 4.13 | BRL 4.13 | BRL 4.05 | 339.00K |
| 2026-06-03 | BRL 4.11 | -5.08% | BRL 4.25 | BRL 4.29 | BRL 4.08 | 509.20K |
| 2026-06-02 | BRL 4.33 | -0.46% | BRL 4.35 | BRL 4.40 | BRL 4.31 | 186.10K |
| 2026-06-01 | BRL 4.35 | 0.00% | BRL 4.40 | BRL 4.40 | BRL 4.25 | 289.30K |
| 2026-05-29 | BRL 4.35 | +0.69% | BRL 4.32 | BRL 4.38 | BRL 4.29 | 294.40K |
| 2026-05-28 | BRL 4.32 | -0.92% | BRL 4.37 | BRL 4.44 | BRL 4.32 | 169.50K |
| 2026-05-27 | BRL 4.36 | -2.46% | BRL 4.54 | BRL 4.55 | BRL 4.36 | 203.20K |
| 2026-05-26 | BRL 4.47 | -0.89% | BRL 4.51 | BRL 4.56 | BRL 4.39 | 260.60K |