Trisul S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.250 | 6.430 | 6.240 | 6.340 | 6.340 | 396,000 |
| 2026-10-15 | 6.320 | 6.540 | 6.230 | 6.310 | 6.310 | 419,000 |
| 2026-10-14 | 6.660 | 6.660 | 6.320 | 6.420 | 6.420 | 552,900 |
| 2026-10-13 | 6.860 | 6.860 | 6.560 | 6.670 | 6.670 | 598,700 |
| 2026-10-09 | 6.460 | 6.880 | 6.450 | 6.880 | 6.880 | 704,000 |
| 2026-10-08 | 6.130 | 6.460 | 6.130 | 6.460 | 6.460 | 652,500 |
| 2026-10-07 | 6.100 | 6.320 | 6.050 | 6.220 | 6.220 | 490,100 |
| 2026-10-06 | 5.910 | 6.160 | 5.900 | 6.130 | 6.130 | 530,500 |
| 2026-10-05 | 5.670 | 6.100 | 5.640 | 5.910 | 5.910 | 1,746,000 |
| 2026-10-02 | 5.100 | 5.350 | 5.050 | 5.350 | 5.350 | 682,500 |
| 2026-10-01 | 5.010 | 5.100 | 4.980 | 5.080 | 5.080 | 177,900 |
| 2026-09-30 | 5.000 | 5.090 | 4.930 | 5.010 | 5.010 | 402,400 |
| 2026-09-29 | 4.830 | 5.000 | 4.830 | 4.950 | 4.950 | 131,200 |
| 2026-09-28 | 4.910 | 4.920 | 4.780 | 4.870 | 4.870 | 338,900 |
| 2026-09-25 | 4.940 | 5.100 | 4.930 | 4.930 | 4.930 | 231,800 |
| 2026-09-24 | 5.040 | 5.060 | 4.880 | 5.000 | 5.000 | 297,100 |
| 2026-09-23 | 5.050 | 5.160 | 4.970 | 5.040 | 5.040 | 395,900 |
| 2026-09-22 | 5.040 | 5.050 | 4.940 | 5.050 | 5.050 | 149,100 |
Page 1 of 1 · 18 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-26 | 0.1427 BRL |
| 2025-11-18 | 0.7238 BRL |
| 2025-04-25 | 0.3909 BRL |
| 2024-04-29 | 0.0235 BRL |
| 2024-04-22 | 0.1050 BRL |
| 2023-04-26 | 0.0892 BRL |
| 2022-04-26 | 0.1428 BRL |
| 2021-04-23 | 0.1573 BRL |
| 2020-04-23 | 0.1393 BRL |
| 2019-04-26 | 0.0890 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.