Trisul S.A. (BVMF:TRIS3)
Brazil
· Delayed Price · Currency is BRL 4.970
-0.030 (-0.60%)
Apr 28, 2026, 5:07 PM GMT-3
Trisul Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.31 | 5.34 | 5.00 | 5.00 | 5.00 | -5.66% | 582,600 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 245,300 |
| Apr 23, 2026 | 5.56 | 5.62 | 5.40 | 5.45 | 5.45 | -2.33% | 279,000 |
| Apr 22, 2026 | 5.65 | 5.68 | 5.58 | 5.58 | 5.58 | -1.76% | 214,700 |
| Apr 20, 2026 | 5.75 | 5.75 | 5.64 | 5.68 | 5.68 | -1.22% | 207,000 |
| Apr 17, 2026 | 5.95 | 5.95 | 5.68 | 5.75 | 5.75 | 2.31% | 407,900 |
| Apr 16, 2026 | 5.72 | 5.84 | 5.62 | 5.62 | 5.62 | -1.58% | 198,200 |
| Apr 15, 2026 | 5.87 | 5.87 | 5.69 | 5.71 | 5.71 | -2.73% | 324,700 |
| Apr 14, 2026 | 5.89 | 5.96 | 5.80 | 5.87 | 5.87 | -0.34% | 216,100 |
| Apr 13, 2026 | 5.80 | 5.96 | 5.71 | 5.89 | 5.89 | 1.38% | 329,200 |
| Apr 10, 2026 | 5.89 | 5.95 | 5.75 | 5.81 | 5.81 | -1.19% | 193,200 |
| Apr 9, 2026 | 5.93 | 5.93 | 5.77 | 5.88 | 5.88 | - | 334,000 |
| Apr 8, 2026 | 5.95 | 5.99 | 5.75 | 5.88 | 5.88 | 4.81% | 1,490,200 |
| Apr 7, 2026 | 5.73 | 5.75 | 5.53 | 5.61 | 5.61 | -2.77% | 361,700 |
| Apr 6, 2026 | 5.84 | 5.86 | 5.68 | 5.77 | 5.77 | -1.03% | 271,300 |
| Apr 2, 2026 | 5.72 | 5.88 | 5.65 | 5.83 | 5.83 | -0.85% | 148,900 |
| Apr 1, 2026 | 5.85 | 5.97 | 5.80 | 5.88 | 5.88 | 1.91% | 1,247,600 |
| Mar 31, 2026 | 5.55 | 5.78 | 5.53 | 5.77 | 5.77 | 4.15% | 804,300 |
| Mar 30, 2026 | 5.59 | 5.66 | 5.51 | 5.54 | 5.54 | -0.18% | 206,500 |
| Mar 27, 2026 | 5.65 | 5.68 | 5.54 | 5.55 | 5.55 | -2.12% | 211,100 |
| Mar 26, 2026 | 5.81 | 5.88 | 5.64 | 5.67 | 5.67 | -3.74% | 321,500 |
| Mar 25, 2026 | 5.66 | 5.98 | 5.66 | 5.89 | 5.89 | 3.70% | 569,000 |
| Mar 24, 2026 | 5.78 | 5.78 | 5.59 | 5.68 | 5.68 | -1.56% | 209,600 |
| Mar 23, 2026 | 5.50 | 5.81 | 5.44 | 5.77 | 5.77 | 6.85% | 693,200 |
| Mar 20, 2026 | 5.66 | 5.66 | 5.37 | 5.40 | 5.40 | -3.91% | 888,900 |
| Mar 19, 2026 | 5.66 | 5.66 | 5.50 | 5.62 | 5.62 | -1.75% | 422,300 |
| Mar 18, 2026 | 5.61 | 5.82 | 5.55 | 5.72 | 5.72 | 1.60% | 696,300 |
| Mar 17, 2026 | 5.87 | 5.88 | 5.52 | 5.63 | 5.63 | -4.09% | 794,500 |
| Mar 16, 2026 | 5.97 | 6.13 | 5.83 | 5.87 | 5.87 | -1.01% | 653,300 |
| Mar 13, 2026 | 6.23 | 6.32 | 5.93 | 5.93 | 5.93 | -3.89% | 463,500 |
| Mar 12, 2026 | 6.84 | 6.84 | 6.16 | 6.17 | 6.17 | -9.26% | 540,300 |
| Mar 11, 2026 | 6.91 | 7.01 | 6.76 | 6.80 | 6.80 | -1.45% | 209,300 |
| Mar 10, 2026 | 6.77 | 7.01 | 6.60 | 6.90 | 6.90 | 1.47% | 673,500 |
| Mar 9, 2026 | 6.72 | 6.80 | 6.40 | 6.80 | 6.80 | 0.29% | 911,300 |
| Mar 6, 2026 | 7.11 | 7.11 | 6.73 | 6.78 | 6.78 | -4.64% | 706,100 |
| Mar 5, 2026 | 7.20 | 7.20 | 6.90 | 7.11 | 7.11 | -1.39% | 343,900 |
| Mar 4, 2026 | 7.15 | 7.37 | 7.15 | 7.21 | 7.21 | 0.98% | 304,500 |
| Mar 3, 2026 | 7.17 | 7.29 | 7.00 | 7.14 | 7.14 | -3.12% | 502,500 |
| Mar 2, 2026 | 7.30 | 7.48 | 7.17 | 7.37 | 7.37 | -0.94% | 1,060,800 |
| Feb 27, 2026 | 7.41 | 7.53 | 7.36 | 7.44 | 7.44 | -0.80% | 297,400 |
| Feb 26, 2026 | 7.47 | 7.62 | 7.43 | 7.50 | 7.50 | -0.79% | 166,600 |
| Feb 25, 2026 | 7.42 | 7.64 | 7.42 | 7.56 | 7.56 | 0.80% | 269,200 |
| Feb 24, 2026 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.49% | 246,500 |
| Feb 23, 2026 | 7.38 | 7.40 | 7.23 | 7.39 | 7.39 | -0.27% | 221,300 |
| Feb 20, 2026 | 7.20 | 7.41 | 7.16 | 7.41 | 7.41 | 1.51% | 151,400 |
| Feb 19, 2026 | 7.30 | 7.39 | 7.24 | 7.30 | 7.30 | - | 159,200 |
| Feb 18, 2026 | 7.30 | 7.56 | 7.28 | 7.30 | 7.30 | -0.95% | 296,300 |
| Feb 13, 2026 | 7.15 | 7.37 | 7.05 | 7.37 | 7.37 | 1.52% | 245,700 |
| Feb 12, 2026 | 7.30 | 7.30 | 7.12 | 7.26 | 7.26 | 0.41% | 285,000 |
| Feb 11, 2026 | 6.94 | 7.25 | 6.94 | 7.23 | 7.23 | 1.40% | 779,400 |
| Feb 10, 2026 | 7.01 | 7.19 | 6.99 | 7.13 | 7.13 | 1.57% | 272,400 |
| Feb 9, 2026 | 7.00 | 7.10 | 6.97 | 7.02 | 7.02 | -0.57% | 368,100 |
| Feb 6, 2026 | 7.10 | 7.13 | 6.97 | 7.06 | 7.06 | -0.56% | 186,700 |
| Feb 5, 2026 | 6.88 | 7.22 | 6.88 | 7.10 | 7.10 | 3.20% | 256,200 |
| Feb 4, 2026 | 7.38 | 7.38 | 6.87 | 6.88 | 6.88 | -5.75% | 684,700 |
| Feb 3, 2026 | 7.23 | 7.41 | 7.22 | 7.30 | 7.30 | 0.97% | 383,300 |
| Feb 2, 2026 | 7.09 | 7.27 | 7.09 | 7.23 | 7.23 | 1.97% | 491,200 |
| Jan 30, 2026 | 7.13 | 7.21 | 7.04 | 7.09 | 7.09 | -0.56% | 214,800 |
| Jan 29, 2026 | 7.28 | 7.50 | 7.00 | 7.13 | 7.13 | -2.06% | 503,000 |
| Jan 28, 2026 | 7.18 | 7.28 | 7.08 | 7.28 | 7.28 | 1.68% | 300,600 |
| Jan 27, 2026 | 6.84 | 7.18 | 6.84 | 7.16 | 7.16 | 4.68% | 1,183,400 |
| Jan 26, 2026 | 6.59 | 6.84 | 6.50 | 6.84 | 6.84 | 3.79% | 640,600 |
| Jan 23, 2026 | 6.49 | 6.59 | 6.43 | 6.59 | 6.59 | 2.97% | 241,000 |
| Jan 22, 2026 | 6.30 | 6.56 | 6.25 | 6.40 | 6.40 | 2.24% | 395,400 |
| Jan 21, 2026 | 6.11 | 6.33 | 6.11 | 6.26 | 6.26 | 2.29% | 253,700 |
| Jan 20, 2026 | 6.10 | 6.14 | 5.94 | 6.12 | 6.12 | - | 274,000 |
| Jan 19, 2026 | 5.97 | 6.17 | 5.93 | 6.12 | 6.12 | 2.51% | 205,500 |
| Jan 16, 2026 | 6.08 | 6.08 | 5.89 | 5.97 | 5.97 | -1.81% | 193,600 |
| Jan 15, 2026 | 6.07 | 6.11 | 5.98 | 6.08 | 6.08 | 0.66% | 215,100 |
| Jan 14, 2026 | 5.98 | 6.08 | 5.93 | 6.04 | 6.04 | 1.00% | 174,500 |
| Jan 13, 2026 | 6.01 | 6.09 | 5.92 | 5.98 | 5.98 | -0.66% | 162,700 |
| Jan 12, 2026 | 6.09 | 6.11 | 5.95 | 6.02 | 6.02 | -0.82% | 337,200 |
| Jan 9, 2026 | 6.16 | 6.17 | 6.01 | 6.07 | 6.07 | 0.17% | 729,300 |
| Jan 8, 2026 | 6.10 | 6.14 | 6.00 | 6.06 | 6.06 | -0.66% | 347,100 |
| Jan 7, 2026 | 6.26 | 6.26 | 6.10 | 6.10 | 6.10 | -2.87% | 134,400 |
| Jan 6, 2026 | 6.40 | 6.53 | 6.25 | 6.28 | 6.28 | - | 222,900 |
| Jan 5, 2026 | 6.10 | 6.39 | 6.10 | 6.28 | 6.28 | 2.11% | 257,100 |
| Jan 2, 2026 | 6.30 | 6.34 | 6.10 | 6.15 | 6.15 | -1.76% | 479,900 |
| Dec 30, 2025 | 6.12 | 6.30 | 6.11 | 6.26 | 6.26 | 2.29% | 258,300 |
| Dec 29, 2025 | 6.18 | 6.28 | 6.01 | 6.12 | 6.12 | -5.85% | 680,700 |
| Dec 26, 2025 | 6.59 | 6.62 | 6.45 | 6.50 | 6.07 | -1.37% | 515,500 |
| Dec 23, 2025 | 6.42 | 6.62 | 6.42 | 6.59 | 6.16 | 2.65% | 371,000 |
| Dec 22, 2025 | 6.55 | 6.62 | 6.38 | 6.42 | 6.00 | 3.05% | 513,600 |
| Dec 19, 2025 | 6.30 | 6.50 | 6.20 | 6.23 | 5.82 | -1.89% | 434,300 |
| Dec 18, 2025 | 6.63 | 6.63 | 6.31 | 6.35 | 5.93 | -1.24% | 384,000 |
| Dec 17, 2025 | 6.70 | 6.70 | 6.40 | 6.43 | 6.01 | -4.17% | 673,000 |
| Dec 16, 2025 | 6.83 | 6.87 | 6.59 | 6.71 | 6.27 | -2.61% | 617,100 |
| Dec 15, 2025 | 7.09 | 7.24 | 6.66 | 6.89 | 6.44 | -0.48% | 584,100 |
| Dec 12, 2025 | 6.78 | 6.97 | 6.78 | 6.92 | 6.47 | 2.15% | 690,471 |
| Dec 11, 2025 | 6.78 | 6.92 | 6.77 | 6.78 | 6.33 | 0.12% | 408,354 |
| Dec 10, 2025 | 6.52 | 6.77 | 6.46 | 6.77 | 6.32 | 5.39% | 403,153 |
| Dec 9, 2025 | 6.46 | 6.50 | 6.28 | 6.42 | 6.00 | -0.59% | 271,585 |
| Dec 8, 2025 | 6.45 | 6.52 | 6.36 | 6.46 | 6.04 | 0.84% | 316,827 |
| Dec 5, 2025 | 6.85 | 6.85 | 6.41 | 6.41 | 5.99 | -6.62% | 1,113,775 |
| Dec 4, 2025 | 6.75 | 6.92 | 6.75 | 6.86 | 6.41 | 1.70% | 342,699 |
| Dec 3, 2025 | 6.82 | 6.88 | 6.69 | 6.75 | 6.30 | -1.46% | 365,320 |
| Dec 2, 2025 | 6.80 | 6.89 | 6.78 | 6.85 | 6.39 | 0.68% | 269,504 |
| Dec 1, 2025 | 6.84 | 6.87 | 6.73 | 6.80 | 6.35 | -0.56% | 183,829 |
| Nov 28, 2025 | 6.69 | 6.85 | 6.69 | 6.84 | 6.39 | 1.26% | 339,448 |
| Nov 27, 2025 | 6.77 | 6.81 | 6.67 | 6.75 | 6.31 | -0.35% | 262,874 |