Trisul S.A. (BVMF:TRIS3)
Brazil
· Delayed Price · Currency is BRL 8.40
-0.52 (-5.83%)
Dec 5, 2025, 5:39 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.90 | 8.90 | 8.42 | 8.42 | - | -5.61% | 685,200 |
| Dec 4, 2025 | 8.77 | 8.99 | 8.77 | 8.92 | 8.92 | 1.71% | 263,600 |
| Dec 3, 2025 | 8.86 | 8.95 | 8.70 | 8.77 | 8.77 | -1.46% | 281,000 |
| Dec 2, 2025 | 8.84 | 8.96 | 8.81 | 8.90 | 8.90 | 0.68% | 207,300 |
| Dec 1, 2025 | 8.89 | 8.93 | 8.75 | 8.84 | 8.84 | -0.56% | 141,400 |
| Nov 28, 2025 | 8.70 | 8.90 | 8.70 | 8.89 | 8.89 | 1.25% | 261,100 |
| Nov 27, 2025 | 8.80 | 8.85 | 8.67 | 8.78 | 8.78 | -0.34% | 202,200 |
| Nov 26, 2025 | 8.63 | 8.88 | 8.58 | 8.81 | 8.81 | 2.09% | 157,900 |
| Nov 25, 2025 | 8.46 | 8.64 | 8.40 | 8.63 | 8.63 | 2.01% | 378,200 |
| Nov 24, 2025 | 8.04 | 8.46 | 8.04 | 8.46 | 8.46 | 4.96% | 294,800 |
| Nov 21, 2025 | 8.09 | 8.12 | 8.00 | 8.06 | 8.06 | -0.49% | 451,100 |
| Nov 19, 2025 | 8.20 | 8.28 | 8.06 | 8.10 | 8.10 | -7.74% | 654,300 |
| Nov 18, 2025 | 8.73 | 8.90 | 8.65 | 8.78 | 8.22 | 0.11% | 736,600 |
| Nov 17, 2025 | 8.77 | 8.94 | 8.65 | 8.77 | 8.21 | 0.34% | 623,900 |
| Nov 14, 2025 | 8.50 | 8.80 | 8.42 | 8.74 | 8.19 | 5.56% | 1,085,300 |
| Nov 13, 2025 | 8.15 | 8.28 | 8.01 | 8.28 | 7.75 | 1.10% | 409,500 |
| Nov 12, 2025 | 7.99 | 8.30 | 7.96 | 8.19 | 7.67 | 2.37% | 618,000 |
| Nov 11, 2025 | 7.56 | 8.00 | 7.56 | 8.00 | 7.49 | 5.82% | 794,000 |
| Nov 10, 2025 | 7.55 | 7.76 | 7.55 | 7.56 | 7.08 | -0.66% | 172,300 |
| Nov 7, 2025 | 7.50 | 7.62 | 7.45 | 7.61 | 7.13 | 0.79% | 168,900 |
| Nov 6, 2025 | 7.63 | 7.67 | 7.55 | 7.55 | 7.07 | -1.18% | 227,000 |
| Nov 5, 2025 | 7.50 | 7.65 | 7.50 | 7.64 | 7.16 | 1.46% | 296,700 |
| Nov 4, 2025 | 7.55 | 7.59 | 7.46 | 7.53 | 7.05 | -0.53% | 228,300 |
| Nov 3, 2025 | 7.58 | 7.70 | 7.57 | 7.57 | 7.09 | -0.92% | 259,400 |
| Oct 31, 2025 | 7.55 | 7.67 | 7.55 | 7.64 | 7.16 | 0.79% | 366,100 |
| Oct 30, 2025 | 7.38 | 7.60 | 7.38 | 7.58 | 7.10 | 0.93% | 257,800 |
| Oct 29, 2025 | 7.45 | 7.66 | 7.45 | 7.51 | 7.03 | 0.81% | 196,000 |
| Oct 28, 2025 | 7.50 | 7.58 | 7.37 | 7.45 | 6.98 | -1.32% | 358,600 |
| Oct 27, 2025 | 7.44 | 7.61 | 7.44 | 7.55 | 7.07 | 1.48% | 352,400 |
| Oct 24, 2025 | 7.30 | 7.47 | 7.23 | 7.44 | 6.97 | 2.06% | 335,000 |
| Oct 23, 2025 | 7.16 | 7.29 | 7.11 | 7.29 | 6.83 | 1.53% | 159,400 |
| Oct 22, 2025 | 7.23 | 7.23 | 7.09 | 7.18 | 6.72 | 0.56% | 352,500 |
| Oct 21, 2025 | 7.40 | 7.44 | 7.13 | 7.14 | 6.69 | -3.12% | 425,700 |
| Oct 20, 2025 | 7.01 | 7.37 | 7.01 | 7.37 | 6.90 | 3.95% | 279,000 |
| Oct 17, 2025 | 7.03 | 7.09 | 7.00 | 7.09 | 6.64 | 0.85% | 537,200 |
| Oct 16, 2025 | 7.06 | 7.18 | 7.02 | 7.03 | 6.58 | -0.28% | 783,600 |
| Oct 15, 2025 | 7.06 | 7.14 | 7.01 | 7.05 | 6.60 | -0.56% | 453,000 |
| Oct 14, 2025 | 7.05 | 7.12 | 6.98 | 7.09 | 6.64 | 0.57% | 129,600 |
| Oct 13, 2025 | 7.00 | 7.07 | 6.97 | 7.05 | 6.60 | 0.71% | 409,100 |
| Oct 10, 2025 | 7.07 | 7.11 | 6.96 | 7.00 | 6.56 | -0.85% | 180,500 |
| Oct 9, 2025 | 7.19 | 7.26 | 7.04 | 7.06 | 6.61 | -1.81% | 686,000 |
| Oct 8, 2025 | 7.00 | 7.19 | 6.96 | 7.19 | 6.73 | 2.71% | 270,800 |
| Oct 7, 2025 | 7.24 | 7.24 | 6.97 | 7.00 | 6.56 | -3.31% | 576,300 |
| Oct 6, 2025 | 7.34 | 7.34 | 7.14 | 7.24 | 6.78 | -0.82% | 253,500 |
| Oct 3, 2025 | 7.14 | 7.32 | 7.12 | 7.30 | 6.84 | 1.81% | 618,000 |
| Oct 2, 2025 | 7.36 | 7.36 | 7.09 | 7.17 | 6.72 | -2.71% | 3,983,700 |
| Oct 1, 2025 | 7.33 | 7.37 | 7.24 | 7.37 | 6.90 | 0.41% | 350,700 |
| Sep 30, 2025 | 7.30 | 7.34 | 7.16 | 7.34 | 6.87 | 1.10% | 428,300 |
| Sep 29, 2025 | 7.15 | 7.41 | 7.15 | 7.26 | 6.80 | 1.54% | 343,400 |
| Sep 26, 2025 | 7.15 | 7.26 | 7.05 | 7.15 | 6.70 | 1.85% | 280,600 |
| Sep 25, 2025 | 7.10 | 7.10 | 6.94 | 7.02 | 6.57 | -1.13% | 511,800 |
| Sep 24, 2025 | 7.16 | 7.21 | 7.08 | 7.10 | 6.65 | -0.84% | 379,300 |
| Sep 23, 2025 | 7.10 | 7.31 | 7.09 | 7.16 | 6.71 | 0.85% | 311,800 |
| Sep 22, 2025 | 7.20 | 7.20 | 6.96 | 7.10 | 6.65 | -1.39% | 274,800 |
| Sep 19, 2025 | 7.35 | 7.35 | 7.20 | 7.20 | 6.74 | -0.83% | 312,500 |
| Sep 18, 2025 | 7.50 | 7.50 | 7.26 | 7.26 | 6.80 | -2.68% | 207,600 |
| Sep 17, 2025 | 7.21 | 7.50 | 7.16 | 7.46 | 6.99 | 2.47% | 220,400 |
| Sep 16, 2025 | 7.36 | 7.45 | 7.24 | 7.28 | 6.82 | -0.95% | 337,400 |
| Sep 15, 2025 | 7.16 | 7.35 | 7.10 | 7.35 | 6.88 | 4.26% | 826,800 |
| Sep 12, 2025 | 6.99 | 7.15 | 6.94 | 7.05 | 6.60 | 1.15% | 470,800 |
| Sep 11, 2025 | 6.74 | 7.02 | 6.67 | 6.97 | 6.53 | 4.81% | 709,000 |
| Sep 10, 2025 | 6.67 | 6.67 | 6.56 | 6.65 | 6.23 | - | 261,500 |
| Sep 9, 2025 | 6.62 | 6.73 | 6.57 | 6.65 | 6.23 | 1.53% | 353,500 |
| Sep 8, 2025 | 6.70 | 6.70 | 6.51 | 6.55 | 6.13 | -1.80% | 316,500 |
| Sep 5, 2025 | 6.55 | 6.73 | 6.55 | 6.67 | 6.25 | 1.99% | 426,400 |
| Sep 4, 2025 | 6.32 | 6.55 | 6.30 | 6.54 | 6.13 | 3.48% | 352,900 |
| Sep 3, 2025 | 6.35 | 6.42 | 6.25 | 6.32 | 5.92 | - | 326,600 |
| Sep 2, 2025 | 6.45 | 6.45 | 6.22 | 6.32 | 5.92 | -1.25% | 711,000 |
| Sep 1, 2025 | 6.50 | 6.57 | 6.40 | 6.40 | 5.99 | -0.78% | 202,300 |
| Aug 29, 2025 | 6.67 | 6.70 | 6.45 | 6.45 | 6.04 | -2.42% | 290,700 |
| Aug 28, 2025 | 6.45 | 6.73 | 6.35 | 6.61 | 6.19 | 2.48% | 393,900 |
| Aug 27, 2025 | 6.37 | 6.54 | 6.33 | 6.45 | 6.04 | 1.57% | 381,900 |
| Aug 26, 2025 | 6.34 | 6.53 | 6.34 | 6.35 | 5.95 | -0.94% | 233,200 |
| Aug 25, 2025 | 6.38 | 6.50 | 6.35 | 6.41 | 6.00 | 0.47% | 232,000 |
| Aug 22, 2025 | 6.40 | 6.46 | 6.24 | 6.38 | 5.98 | 1.27% | 305,900 |
| Aug 21, 2025 | 6.39 | 6.44 | 6.24 | 6.30 | 5.90 | -2.17% | 365,400 |
| Aug 20, 2025 | 6.38 | 6.48 | 6.35 | 6.44 | 6.03 | 0.78% | 227,700 |
| Aug 19, 2025 | 6.50 | 6.51 | 6.32 | 6.39 | 5.98 | -2.29% | 400,400 |
| Aug 18, 2025 | 6.47 | 6.70 | 6.45 | 6.54 | 6.13 | 0.15% | 292,900 |
| Aug 15, 2025 | 6.67 | 6.75 | 6.50 | 6.53 | 6.12 | 0.31% | 352,800 |
| Aug 14, 2025 | 6.58 | 6.68 | 6.31 | 6.51 | 6.10 | 0.46% | 423,200 |
| Aug 13, 2025 | 6.52 | 6.60 | 6.45 | 6.48 | 6.07 | -1.82% | 327,900 |
| Aug 12, 2025 | 6.41 | 6.67 | 6.33 | 6.60 | 6.18 | 3.12% | 382,300 |
| Aug 11, 2025 | 6.20 | 6.42 | 6.20 | 6.40 | 5.99 | 2.73% | 211,800 |
| Aug 8, 2025 | 6.30 | 6.48 | 6.23 | 6.23 | 5.83 | -2.66% | 630,600 |
| Aug 7, 2025 | 6.28 | 6.48 | 6.26 | 6.40 | 5.99 | 0.63% | 334,900 |
| Aug 6, 2025 | 6.19 | 6.41 | 6.14 | 6.36 | 5.96 | 3.75% | 225,900 |
| Aug 5, 2025 | 6.20 | 6.27 | 6.13 | 6.13 | 5.74 | -2.23% | 195,100 |
| Aug 4, 2025 | 6.43 | 6.43 | 6.19 | 6.27 | 5.87 | -2.03% | 234,100 |
| Aug 1, 2025 | 6.21 | 6.48 | 6.21 | 6.40 | 5.99 | 3.06% | 355,500 |
| Jul 31, 2025 | 6.17 | 6.30 | 6.14 | 6.21 | 5.82 | -0.32% | 404,200 |
| Jul 30, 2025 | 6.15 | 6.33 | 6.12 | 6.23 | 5.83 | 0.97% | 211,100 |
| Jul 29, 2025 | 6.05 | 6.23 | 6.05 | 6.17 | 5.78 | 1.65% | 247,300 |
| Jul 28, 2025 | 6.11 | 6.23 | 6.02 | 6.07 | 5.69 | -2.10% | 270,500 |
| Jul 25, 2025 | 6.21 | 6.28 | 6.17 | 6.20 | 5.81 | -0.16% | 159,200 |
| Jul 24, 2025 | 6.21 | 6.31 | 6.19 | 6.21 | 5.82 | -1.27% | 146,100 |
| Jul 23, 2025 | 6.46 | 6.56 | 6.29 | 6.29 | 5.89 | -2.93% | 192,800 |
| Jul 22, 2025 | 6.35 | 6.55 | 6.29 | 6.48 | 6.07 | 2.05% | 897,700 |
| Jul 21, 2025 | 6.25 | 6.35 | 6.09 | 6.35 | 5.95 | 0.79% | 985,600 |
| Jul 18, 2025 | 6.41 | 6.50 | 6.30 | 6.30 | 5.90 | -3.52% | 368,300 |