Triunfo Participações e Investimentos S.A. (BVMF:TPIS3)
Brazil
· Delayed Price · Currency is BRL 4.460
+0.020 (0.45%)
At close: Dec 5, 2025
BVMF:TPIS3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.43 | 4.51 | 4.29 | 4.46 | 4.46 | 0.45% | 63,400 |
| Dec 4, 2025 | 4.29 | 4.44 | 4.25 | 4.44 | 4.44 | 4.47% | 5,100 |
| Dec 3, 2025 | 4.14 | 4.25 | 4.12 | 4.25 | 4.25 | 4.94% | 30,100 |
| Dec 2, 2025 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | 1.00% | 19,300 |
| Dec 1, 2025 | 4.25 | 4.25 | 4.01 | 4.01 | 4.01 | -4.52% | 11,300 |
| Nov 28, 2025 | 4.11 | 4.22 | 4.10 | 4.20 | 4.20 | - | 38,900 |
| Nov 27, 2025 | 4.11 | 4.23 | 4.11 | 4.20 | 4.20 | -0.94% | 13,400 |
| Nov 26, 2025 | 4.06 | 4.24 | 4.06 | 4.24 | 4.24 | 2.42% | 41,900 |
| Nov 25, 2025 | 3.99 | 4.14 | 3.97 | 4.14 | 4.14 | 4.28% | 38,800 |
| Nov 24, 2025 | 3.99 | 4.01 | 3.97 | 3.97 | 3.97 | -0.50% | 3,800 |
| Nov 21, 2025 | 3.99 | 3.99 | 3.98 | 3.99 | 3.99 | -0.50% | 2,600 |
| Nov 19, 2025 | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | 0.50% | 4,200 |
| Nov 18, 2025 | 4.00 | 4.02 | 3.99 | 3.99 | 3.99 | -0.25% | 4,500 |
| Nov 17, 2025 | 4.01 | 4.03 | 3.99 | 4.00 | 4.00 | 0.25% | 11,500 |
| Nov 14, 2025 | 3.99 | 4.05 | 3.99 | 3.99 | 3.99 | - | 14,500 |
| Nov 13, 2025 | 4.01 | 4.10 | 3.99 | 3.99 | 3.99 | -0.50% | 23,100 |
| Nov 12, 2025 | 4.20 | 4.30 | 3.99 | 4.01 | 4.01 | -5.20% | 26,500 |
| Nov 11, 2025 | 4.03 | 4.40 | 4.00 | 4.23 | 4.23 | 3.93% | 50,800 |
| Nov 10, 2025 | 4.20 | 4.20 | 4.07 | 4.07 | 4.07 | -0.73% | 3,300 |
| Nov 7, 2025 | 4.26 | 4.42 | 4.02 | 4.10 | 4.10 | -6.18% | 26,100 |
| Nov 6, 2025 | 4.34 | 4.47 | 4.34 | 4.37 | 4.37 | -1.13% | 9,300 |
| Nov 5, 2025 | 4.53 | 4.60 | 4.42 | 4.42 | 4.42 | -5.96% | 37,800 |
| Nov 4, 2025 | 4.70 | 4.70 | 4.43 | 4.70 | 4.70 | 1.29% | 11,600 |
| Nov 3, 2025 | 4.68 | 4.80 | 4.60 | 4.64 | 4.64 | 0.87% | 14,100 |
| Oct 31, 2025 | 4.65 | 4.65 | 4.35 | 4.60 | 4.60 | -0.43% | 52,900 |
| Oct 30, 2025 | 4.30 | 4.72 | 4.30 | 4.62 | 4.62 | 8.20% | 66,100 |
| Oct 29, 2025 | 3.96 | 4.44 | 3.96 | 4.27 | 4.27 | 7.56% | 122,700 |
| Oct 28, 2025 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | 0.25% | 7,300 |
| Oct 27, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | -0.50% | 1,500 |
| Oct 24, 2025 | 3.99 | 4.01 | 3.97 | 3.98 | 3.98 | -0.75% | 22,300 |
| Oct 23, 2025 | 4.00 | 4.03 | 4.00 | 4.01 | 4.01 | 0.25% | 10,900 |
| Oct 22, 2025 | 4.00 | 4.01 | 3.99 | 4.00 | 4.00 | -2.44% | 25,300 |
| Oct 21, 2025 | 3.99 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | 12,300 |
| Oct 20, 2025 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | 1.52% | 8,600 |
| Oct 17, 2025 | 3.98 | 4.02 | 3.94 | 3.94 | 3.94 | -1.25% | 8,700 |
| Oct 16, 2025 | 4.00 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 2,300 |
| Oct 15, 2025 | 3.95 | 4.01 | 3.90 | 4.00 | 4.00 | 1.01% | 35,800 |
| Oct 14, 2025 | 3.99 | 3.99 | 3.96 | 3.96 | 3.96 | -1.49% | 10,900 |
| Oct 13, 2025 | 3.95 | 4.02 | 3.95 | 4.02 | 4.02 | 2.03% | 7,000 |
| Oct 10, 2025 | 3.97 | 3.97 | 3.94 | 3.94 | 3.94 | -1.50% | 4,000 |
| Oct 9, 2025 | 4.00 | 4.00 | 3.99 | 4.00 | 4.00 | - | 5,400 |
| Oct 8, 2025 | 3.98 | 4.04 | 3.97 | 4.00 | 4.00 | 0.76% | 5,500 |
| Oct 7, 2025 | 4.03 | 4.06 | 3.97 | 3.97 | 3.97 | -1.49% | 39,300 |
| Oct 6, 2025 | 4.05 | 4.10 | 4.01 | 4.03 | 4.03 | -0.74% | 27,600 |
| Oct 3, 2025 | 4.07 | 4.07 | 4.05 | 4.06 | 4.06 | 0.25% | 3,700 |
| Oct 2, 2025 | 4.15 | 4.15 | 4.05 | 4.05 | 4.05 | -0.25% | 24,400 |
| Oct 1, 2025 | 4.04 | 4.11 | 4.04 | 4.06 | 4.06 | -1.46% | 21,900 |
| Sep 30, 2025 | 4.05 | 4.17 | 4.01 | 4.12 | 4.12 | 1.73% | 13,800 |
| Sep 29, 2025 | 4.11 | 4.15 | 4.05 | 4.05 | 4.05 | -1.22% | 69,200 |
| Sep 26, 2025 | 4.02 | 4.10 | 3.98 | 4.10 | 4.10 | 3.02% | 14,600 |
| Sep 25, 2025 | 3.99 | 4.01 | 3.98 | 3.98 | 3.98 | -1.00% | 4,700 |
| Sep 24, 2025 | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | 0.25% | 10,200 |
| Sep 23, 2025 | 4.10 | 4.10 | 4.01 | 4.01 | 4.01 | -1.72% | 5,700 |
| Sep 22, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 0.49% | 3,000 |
| Sep 19, 2025 | 4.08 | 4.15 | 4.03 | 4.06 | 4.06 | -3.10% | 12,700 |
| Sep 18, 2025 | 4.03 | 4.19 | 4.03 | 4.19 | 4.19 | 3.97% | 23,300 |
| Sep 17, 2025 | 3.98 | 4.19 | 3.97 | 4.03 | 4.03 | -0.49% | 51,100 |
| Sep 16, 2025 | 3.99 | 4.08 | 3.96 | 4.05 | 4.05 | 1.25% | 10,200 |
| Sep 15, 2025 | 3.99 | 4.03 | 3.99 | 4.00 | 4.00 | -0.25% | 4,300 |
| Sep 12, 2025 | 4.00 | 4.07 | 4.00 | 4.01 | 4.01 | - | 24,400 |
| Sep 11, 2025 | 4.00 | 4.01 | 4.00 | 4.01 | 4.01 | 0.25% | 60,900 |
| Sep 10, 2025 | 4.01 | 4.08 | 4.00 | 4.00 | 4.00 | -0.25% | 26,400 |
| Sep 9, 2025 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | -1.47% | 2,500 |
| Sep 8, 2025 | 4.05 | 4.07 | 3.90 | 4.07 | 4.07 | 0.99% | 16,500 |
| Sep 5, 2025 | 4.00 | 4.05 | 3.98 | 4.03 | 4.03 | 0.75% | 10,900 |
| Sep 4, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 2.30% | 6,800 |
| Sep 3, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -3.22% | 3,600 |
| Sep 2, 2025 | 3.95 | 4.04 | 3.93 | 4.04 | 4.04 | 2.28% | 21,400 |
| Sep 1, 2025 | 3.96 | 4.02 | 3.90 | 3.95 | 3.95 | - | 8,600 |
| Aug 29, 2025 | 3.78 | 4.25 | 3.73 | 3.95 | 3.95 | 5.90% | 107,900 |
| Aug 28, 2025 | 3.67 | 3.85 | 3.66 | 3.73 | 3.73 | 1.63% | 22,500 |
| Aug 27, 2025 | 3.68 | 3.77 | 3.67 | 3.67 | 3.67 | -0.27% | 20,500 |
| Aug 26, 2025 | 3.68 | 3.75 | 3.61 | 3.68 | 3.68 | 0.55% | 15,400 |
| Aug 25, 2025 | 3.63 | 3.68 | 3.63 | 3.66 | 3.66 | 1.67% | 11,200 |
| Aug 22, 2025 | 3.61 | 3.73 | 3.60 | 3.60 | 3.60 | 0.56% | 7,700 |
| Aug 21, 2025 | 3.63 | 3.63 | 3.58 | 3.58 | 3.58 | -0.83% | 2,200 |
| Aug 20, 2025 | 3.60 | 3.64 | 3.60 | 3.61 | 3.61 | 0.56% | 5,800 |
| Aug 19, 2025 | 3.60 | 3.70 | 3.57 | 3.59 | 3.59 | 0.84% | 8,000 |
| Aug 18, 2025 | 3.61 | 3.63 | 3.53 | 3.56 | 3.56 | -0.84% | 19,100 |
| Aug 15, 2025 | 3.66 | 3.67 | 3.59 | 3.59 | 3.59 | -1.91% | 19,700 |
| Aug 14, 2025 | 3.73 | 3.73 | 3.63 | 3.66 | 3.66 | -1.88% | 12,100 |
| Aug 13, 2025 | 3.88 | 3.88 | 3.70 | 3.73 | 3.73 | -4.36% | 25,300 |
| Aug 12, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | -0.76% | 11,300 |
| Aug 11, 2025 | 3.95 | 3.96 | 3.91 | 3.93 | 3.93 | 0.77% | 2,000 |
| Aug 8, 2025 | 4.00 | 4.05 | 3.90 | 3.90 | 3.90 | -5.11% | 49,300 |
| Aug 7, 2025 | 4.14 | 4.14 | 4.04 | 4.11 | 4.11 | -0.48% | 3,100 |
| Aug 6, 2025 | 4.06 | 4.13 | 4.02 | 4.13 | 4.13 | 1.72% | 2,700 |
| Aug 5, 2025 | 4.01 | 4.06 | 4.01 | 4.06 | 4.06 | 1.25% | 1,900 |
| Aug 4, 2025 | 4.02 | 4.03 | 4.01 | 4.01 | 4.01 | -0.25% | 600 |
| Aug 1, 2025 | 4.20 | 4.21 | 4.00 | 4.02 | 4.02 | 0.50% | 10,800 |
| Jul 31, 2025 | 4.05 | 4.05 | 3.99 | 4.00 | 4.00 | -1.23% | 6,000 |
| Jul 30, 2025 | 3.97 | 4.05 | 3.97 | 4.05 | 4.05 | 1.76% | 15,900 |
| Jul 29, 2025 | 3.97 | 4.03 | 3.96 | 3.98 | 3.98 | - | 14,500 |
| Jul 28, 2025 | 3.99 | 4.04 | 3.98 | 3.98 | 3.98 | -1.49% | 11,100 |
| Jul 25, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.25% | 1,700 |
| Jul 24, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 4.03 | - | 8,100 |
| Jul 23, 2025 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 0.75% | 9,100 |
| Jul 22, 2025 | 3.97 | 4.01 | 3.97 | 4.00 | 4.00 | 0.25% | 11,200 |
| Jul 21, 2025 | 4.00 | 4.00 | 3.97 | 3.99 | 3.99 | -0.50% | 18,300 |
| Jul 18, 2025 | 4.01 | 4.01 | 4.00 | 4.01 | 4.01 | -0.99% | 15,200 |