São Paulo - Delayed Quote
BRL
Triunfo Participações e Investimentos S.A. (TPIS3.SA)
12.49
-0.01
(-0.08%)
At close: November 6 at 6:04:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
12.49
12.50
11.69
12.49
12.49
130,200
Nov 5, 2026
12.07
12.50
11.70
12.50
12.50
76,400
Nov 4, 2026
10.99
12.20
10.89
12.02
12.02
91,000
Nov 3, 2026
10.32
10.83
10.10
10.64
10.64
104,200
Oct 30, 2026
9.85
10.50
9.75
10.50
10.50
87,200
Oct 29, 2026
9.70
10.25
9.55
9.85
9.85
124,900
Oct 28, 2026
9.35
11.00
8.92
9.88
9.88
153,000
Oct 27, 2026
9.93
9.93
9.00
9.09
9.09
147,900
Oct 26, 2026
6.00
9.96
6.00
9.54
9.54
172,600
Oct 23, 2026
11.80
12.11
11.70
11.96
11.96
4,500
Oct 22, 2026
11.92
11.95
11.58
11.83
11.83
19,600
Oct 21, 2026
12.18
12.40
11.84
12.20
12.20
37,500
Oct 20, 2026
11.99
12.31
11.82
12.30
12.30
50,300
Oct 19, 2026
11.71
12.18
11.67
11.90
11.90
117,600
Oct 16, 2026
11.70
12.00
11.60
11.95
11.95
30,800
Oct 15, 2026
11.90
12.20
11.65
11.65
11.65
21,800
Oct 14, 2026
12.01
12.20
11.22
12.04
12.04
24,000
Oct 13, 2026
11.99
12.20
11.78
12.00
12.00
34,400
Oct 9, 2026
11.40
12.30
11.40
12.25
12.25
88,900
Oct 8, 2026
11.25
11.47
11.15
11.47
11.47
22,600
Oct 7, 2026
10.93
11.49
10.93
10.93
10.93
26,100
Oct 6, 2026
10.75
11.15
10.75
10.93
10.93
27,800
Oct 5, 2026
11.20
11.85
10.57
10.57
10.57
150,300
Oct 2, 2026
10.99
11.20
10.83
11.08
11.08
29,200
Oct 1, 2026
10.75
11.20
10.75
11.10
11.10
66,400
Sep 30, 2026
10.51
10.67
10.30
10.65
10.65
15,300
Sep 29, 2026
10.62
10.76
10.45
10.65
10.65
70,500
Sep 28, 2026
10.96
10.96
10.50
10.51
10.51
6,000
Sep 25, 2026
10.51
10.77
10.45
10.77
10.77
35,700
Sep 24, 2026
10.51
10.57
10.45
10.57
10.57
4,900
Sep 23, 2026
10.78
10.90
10.78
10.78
10.78
1,600
Sep 22, 2026
10.47
10.92
10.45
10.86
10.86
33,200
Sep 21, 2026
10.46
10.56
10.36
10.45
10.45
29,200
Sep 18, 2026
10.45
10.49
10.45
10.45
10.45
20,700
Sep 17, 2026
10.45
10.68
10.37
10.68
10.68
6,100
Sep 16, 2026
10.48
10.70
10.40
10.70
10.70
7,000
Sep 15, 2026
10.27
10.75
10.27
10.70
10.70
17,100
Sep 14, 2026
10.63
10.63
10.23
10.55
10.55
6,500
Sep 11, 2026
10.71
10.71
10.34
10.65
10.65
7,000
Sep 10, 2026
9.95
10.75
9.95
10.66
10.66
57,900
Sep 9, 2026
9.95
10.05
9.95
10.05
10.05
8,700
Sep 8, 2026
10.02
10.05
9.84
9.96
9.96
30,600
Sep 4, 2026
9.95
10.00
9.76
9.77
9.77
37,800
Sep 3, 2026
9.83
10.05
9.51
10.01
10.01
31,500
Sep 2, 2026
9.83
10.25
9.83
10.06
10.06
28,100
Sep 1, 2026
9.94
10.50
9.72
9.73
9.73
26,500
Aug 31, 2026
9.97
9.99
9.21
9.99
9.99
17,700
Aug 28, 2026
8.39
10.09
8.35
10.00
10.00
137,200
Aug 27, 2026
8.42
8.63
8.38
8.60
8.60
16,500
Aug 26, 2026
8.39
8.80
8.27
8.60
8.60
20,000
Aug 25, 2026
8.50
9.01
8.25
8.38
8.38
19,500
Aug 24, 2026
8.15
8.50
8.15
8.50
8.50
11,700
Aug 21, 2026
8.28
8.35
8.00
8.35
8.35
11,000
Aug 20, 2026
8.15
8.49
7.95
7.95
7.95
21,600
Aug 19, 2026
8.22
8.50
8.00
8.05
8.05
31,100
Aug 18, 2026
8.20
8.34
8.02
8.02
8.02
12,200
Aug 17, 2026
8.23
8.42
8.01
8.20
8.20
19,900
Aug 14, 2026
8.66
8.73
8.00
8.23
8.23
18,700
Aug 13, 2026
8.65
9.07
8.26
8.52
8.52
29,100
Aug 12, 2026
8.25
8.69
8.05
8.69
8.69
33,700
Aug 11, 2026
8.22
8.50
7.93
8.10
8.10
60,800
Aug 10, 2026
8.30
8.30
7.92
8.09
8.09
6,000
Aug 7, 2026
8.39
8.39
7.97
8.05
8.05
15,100
Aug 6, 2026
8.30
8.30
8.10
8.10
8.10
9,600
Aug 5, 2026
8.23
8.55
8.20
8.30
8.30
22,600
Aug 4, 2026
8.22
8.69
8.03
8.20
8.20
51,900
Aug 3, 2026
8.10
8.56
8.10
8.45
8.45
13,500
Jul 31, 2026
8.01
8.63
8.01
8.30
8.30
48,200
Jul 30, 2026
8.05
8.30
7.77
8.01
8.01
53,500
Jul 29, 2026
8.50
8.50
7.84
7.96
7.96
47,200
Jul 28, 2026
8.34
8.69
8.17
8.34
8.34
26,600
Jul 27, 2026
8.61
8.63
8.02
8.44
8.44
38,300
Jul 24, 2026
8.69
9.16
8.50
8.60
8.60
44,600
Jul 23, 2026
8.88
8.93
8.69
8.76
8.76
20,400
Jul 22, 2026
9.44
9.44
8.80
8.80
8.80
54,900
Jul 21, 2026
9.21
9.49
9.18
9.19
9.19
13,800
Jul 20, 2026
9.63
9.70
9.08
9.30
9.30
36,200
Jul 17, 2026
9.38
9.58
9.33
9.43
9.43
13,700
Jul 16, 2026
9.38
9.78
9.31
9.31
9.31
30,200
Jul 15, 2026
9.28
9.74
9.23
9.38
9.38
61,600
Jul 14, 2026
9.36
9.45
9.07
9.28
9.28
35,000
Jul 13, 2026
9.89
10.15
9.22
9.22
9.22
31,500
Jul 10, 2026
9.80
9.89
9.52
9.60
9.60
22,700
Jul 9, 2026
10.03
10.23
9.51
9.51
9.51
56,500
Jul 8, 2026
10.07
10.19
10.04
10.04
10.04
11,800
Jul 7, 2026
10.06
10.16
10.06
10.08
10.08
2,200
Jul 6, 2026
10.42
10.42
10.14
10.14
10.14
8,400
Jul 3, 2026
10.22
10.44
10.22
10.27
10.27
28,400
Jul 2, 2026
10.49
10.49
10.27
10.27
10.27
10,600
Jul 1, 2026
10.93
10.93
10.21
10.27
10.27
34,800
Jun 30, 2026
11.23
11.23
10.50
11.00
11.00
46,900
Jun 29, 2026
10.75
11.13
10.68
11.13
11.13
21,900
Jun 26, 2026
10.86
11.25
10.60
11.25
11.25
56,100
Jun 25, 2026
11.20
11.20
10.66
10.66
10.66
18,000
Jun 24, 2026
10.65
11.15
10.65
11.02
11.02
19,600
Jun 23, 2026
10.85
11.10
10.54
10.68
10.68
41,000
Jun 22, 2026
10.66
10.85
10.51
10.85
10.85
31,500
Jun 19, 2026
10.85
10.88
10.65
10.66
10.66
12,700
Jun 18, 2026
10.78
10.94
10.02
10.94
10.94
54,300
Jun 17, 2026
11.22
11.22
10.79
10.79
10.79
17,800
Jun 16, 2026
10.95
11.27
10.90
11.17
11.17
26,200
Jun 15, 2026
11.14
11.14
10.76
11.00
11.00
30,400
Jun 12, 2026
10.71
11.30
10.71
11.00
11.00
72,000
Jun 11, 2026
10.23
10.80
10.23
10.80
10.80
21,100
Jun 10, 2026
10.46
10.50
10.21
10.21
10.21
37,200
Jun 9, 2026
10.49
10.72
10.20
10.46
10.46
42,400
Jun 8, 2026
9.26
10.70
9.26
10.68
10.68
158,800
Jun 5, 2026
9.41
9.55
9.19
9.25
9.25
115,600
Jun 3, 2026
8.83
9.50
8.80
9.49
9.49
75,400
Jun 2, 2026
9.48
9.48
8.96
9.08
9.08
49,100
Jun 1, 2026
9.98
9.98
9.03
9.24
9.24
88,800
May 29, 2026
9.99
10.18
9.72
9.98
9.98
72,400
May 28, 2026
9.69
9.99
9.60
9.87
9.87
30,300
May 27, 2026
9.79
10.19
9.47
9.47
9.47
46,300
May 26, 2026
9.86
9.93
9.62
9.80
9.80
22,000
May 25, 2026
9.83
9.96
9.72
9.93
9.93
16,200
May 22, 2026
10.02
10.18
9.50
9.69
9.69
61,800
May 21, 2026
10.08
10.40
10.05
10.36
10.36
18,600
May 20, 2026
9.85
10.30
9.80
10.30
10.30
26,100
May 19, 2026
9.70
10.03
8.80
9.85
9.85
130,800
May 18, 2026
10.16
10.25
9.65
9.65
9.65
41,300
May 15, 2026
10.60
10.60
10.16
10.20
10.20
28,100
May 14, 2026
10.43
10.79
10.43
10.56
10.56
14,200
May 13, 2026
10.41
10.80
10.23
10.75
10.75
86,400
May 12, 2026
10.88
10.99
10.30
10.52
10.52
62,800
May 11, 2026
10.40
10.87
10.40
10.64
10.64
54,400
May 8, 2026
10.15
10.92
10.15
10.52
10.52
56,000
May 7, 2026
10.37
10.47
10.09
10.20
10.20
43,300
May 6, 2026
10.89
10.89
10.34
10.45
10.45
41,700
May 5, 2026
11.26
11.26
10.39
10.87
10.87
72,900
May 4, 2026
11.28
11.50
10.64
11.27
11.27
190,300
Apr 30, 2026
10.17
11.35
9.91
11.32
11.32
228,000
Apr 29, 2026
9.99
10.00
9.61
9.90
9.90
18,500
Apr 28, 2026
10.24
10.37
9.67
10.00
10.00
26,800
Apr 27, 2026
9.60
10.33
9.60
10.02
10.02
34,800
Apr 24, 2026
9.45
9.61
9.03
9.45
9.45
27,000
Apr 23, 2026
9.99
9.99
9.20
9.45
9.45
40,200
Apr 22, 2026
10.22
10.37
9.55
10.00
10.00
40,300
Apr 20, 2026
10.56
10.66
10.23
10.23
10.23
71,900
Apr 17, 2026
10.56
10.95
10.20
10.83
10.83
100,600
Apr 16, 2026
10.09
10.96
9.76
10.83
10.83
111,100
Apr 15, 2026
10.43
10.45
9.65
10.10
10.10
119,800
Apr 14, 2026
8.90
10.69
8.73
10.69
10.69
148,200
Apr 13, 2026
8.80
9.00
8.58
8.99
8.99
100,900
Apr 10, 2026
8.28
8.93
8.05
8.90
8.90
164,300
Apr 9, 2026
7.39
8.30
7.31
8.28
8.28
202,000
Apr 8, 2026
7.05
7.49
6.93
7.49
7.49
87,000
Apr 7, 2026
6.79
7.05
6.79
7.01
7.01
41,600
Apr 6, 2026
6.88
6.95
6.71
6.71
6.71
82,800
Apr 2, 2026
6.68
6.88
6.67
6.88
6.88
14,500
Apr 1, 2026
6.88
6.88
6.67
6.83
6.83
39,300
Mar 31, 2026
6.55
6.80
6.55
6.80
6.80
25,500
Mar 30, 2026
6.71
6.86
6.53
6.60
6.60
23,700
Mar 27, 2026
6.70
6.95
6.70
6.75
6.75
19,400
Mar 26, 2026
6.80
6.86
6.62
6.70
6.70
28,300
Mar 25, 2026
6.88
6.95
6.66
6.83
6.83
31,600
Mar 24, 2026
7.08
7.08
6.76
6.76
6.76
14,800
Mar 23, 2026
6.95
7.08
6.61
6.94
6.94
72,900
Mar 20, 2026
6.63
6.79
6.23
6.75
6.75
72,400
Mar 19, 2026
6.52
6.85
6.21
6.85
6.85
83,500
Mar 18, 2026
7.00
7.00
6.55
6.60
6.60
29,900
Mar 17, 2026
6.92
6.96
6.43
6.96
6.96
38,800
Mar 16, 2026
7.01
7.01
6.93
6.99
6.99
12,300
Mar 13, 2026
7.18
7.20
6.89
6.97
6.97
36,000
Mar 12, 2026
7.01
7.20
6.90
7.20
7.20
48,500
Mar 11, 2026
7.09
7.20
7.03
7.20
7.20
23,400
Mar 10, 2026
7.22
7.22
7.00
7.14
7.14
28,800
Mar 9, 2026
6.83
7.20
6.41
7.20
7.20
111,600
Mar 6, 2026
7.19
7.24
6.70
7.23
7.23
55,800
Mar 5, 2026
6.91
7.19
6.77
7.19
7.19
77,800
Mar 4, 2026
6.73
6.99
6.73
6.92
6.92
61,200
Mar 3, 2026
6.55
6.78
6.20
6.72
6.72
52,600
Mar 2, 2026
6.60
6.69
6.57
6.69
6.69
18,600
Feb 27, 2026
6.60
6.68
6.57
6.63
6.63
35,700
Feb 26, 2026
6.59
6.69
6.41
6.67
6.67
40,300
Feb 25, 2026
6.67
6.67
6.36
6.36
6.36
48,400
Feb 24, 2026
6.51
6.66
6.36
6.58
6.58
48,700
Feb 23, 2026
6.32
6.60
6.15
6.60
6.60
49,300
Feb 20, 2026
6.51
6.51
6.23
6.32
6.32
25,800
Feb 19, 2026
6.32
6.55
6.25
6.55
6.55
15,500
Feb 18, 2026
6.45
6.57
6.22
6.30
6.30
18,000
Feb 13, 2026
6.60
6.60
6.24
6.35
6.35
49,900
Feb 12, 2026
6.66
6.66
6.18
6.65
6.65
23,800
Feb 11, 2026
6.14
6.67
6.14
6.67
6.67
61,100
Feb 10, 2026
6.14
6.20
5.94
6.20
6.20
28,600
Feb 9, 2026
6.04
6.15
5.89
6.14
6.14
36,200
Feb 6, 2026
5.85
6.00
5.70
6.00
6.00
30,700
Feb 5, 2026
5.75
5.85
5.61
5.85
5.85
19,000
Feb 4, 2026
5.58
5.81
5.58
5.75
5.75
145,400
Feb 3, 2026
5.22
5.58
5.22
5.58
5.58
31,100
Feb 2, 2026
5.40
5.49
5.20
5.20
5.20
17,400
Jan 30, 2026
5.31
5.44
5.20
5.40
5.40
22,800
Jan 29, 2026
5.43
5.43
5.31
5.32
5.32
32,700
Jan 28, 2026
5.30
5.62
5.30
5.44
5.44
27,100
Jan 27, 2026
5.15
5.97
5.15
5.30
5.30
66,700
Jan 26, 2026
5.13
5.27
5.10
5.27
5.27
45,300
Jan 23, 2026
4.98
5.20
4.90
5.10
5.10
30,300
Jan 22, 2026
4.94
5.02
4.94
4.98
4.98
17,900
Jan 21, 2026
5.12
5.18
4.90
4.90
4.90
17,800
Jan 20, 2026
5.05
5.06
5.02
5.03
5.03
36,500
Jan 19, 2026
5.23
5.23
5.12
5.16
5.16
26,400
Jan 16, 2026
5.42
5.42
5.29
5.29
5.29
18,200
Jan 15, 2026
5.33
5.43
5.32
5.40
5.40
31,100
Jan 14, 2026
5.32
5.49
5.29
5.49
5.49
10,200
Jan 13, 2026
5.34
5.45
5.27
5.35
5.35
15,600
Jan 12, 2026
5.21
5.34
5.21
5.34
5.34
12,600
Jan 9, 2026
5.10
5.39
5.10
5.34
5.34
29,600
Jan 8, 2026
5.09
5.15
5.09
5.10
5.10
31,300
Jan 7, 2026
5.09
5.09
5.01
5.05
5.05
29,100
Jan 6, 2026
5.00
5.10
4.90
5.10
5.10
58,900
Jan 5, 2026
4.89
5.10
4.78
4.78
4.78
47,700
Jan 2, 2026
0.548887
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
5.05
5.05
4.68
4.80
4.80
15,200
Dec 30, 2025
5.33
5.48
5.20
5.37
4.82
70,400
Dec 29, 2025
5.50
5.76
5.28
5.31
4.77
72,400
Dec 26, 2025
5.37
5.69
5.37
5.45
4.89
72,500
Dec 23, 2025
5.35
5.35
4.95
4.95
4.44
31,900
Dec 22, 2025
5.34
5.40
5.10
5.33
4.79
31,300
Dec 19, 2025
5.07
5.30
4.87
5.30
4.76
52,500
Dec 18, 2025
5.26
5.26
4.93
4.93
4.43
34,400
Dec 17, 2025
5.31
5.35
5.16
5.25
4.71
54,500
Dec 16, 2025
5.04
5.27
4.89
5.27
4.73
137,300
Dec 15, 2025
4.48
5.10
4.46
5.08
4.56
92,600
Dec 12, 2025
4.40
4.79
4.39
4.47
4.01
49,000
Dec 11, 2025
4.23
4.43
4.23
4.39
3.94
25,500
Dec 10, 2025
4.19
4.28
4.05
4.20
3.77
45,600
Dec 9, 2025
4.19
4.30
4.06
4.11
3.69
124,600
Dec 8, 2025
4.44
4.99
4.17
4.17
3.74
235,000
Dec 5, 2025
4.43
4.51
4.29
4.46
4.00
63,400
Dec 4, 2025
4.29
4.44
4.25
4.44
3.99
5,100
Dec 3, 2025
4.14
4.25
4.12
4.25
3.82
30,100
Dec 2, 2025
4.03
4.11
4.03
4.05
3.64
19,300
Dec 1, 2025
4.25
4.25
4.01
4.01
3.60
11,300
Nov 28, 2025
4.11
4.22
4.10
4.20
3.77
38,900
Nov 27, 2025
4.11
4.23
4.11
4.20
3.77
13,400
Nov 26, 2025
4.06
4.24
4.06
4.24
3.81
41,900
Nov 25, 2025
3.99
4.14
3.97
4.14
3.72
38,800
Nov 24, 2025
3.99
4.01
3.97
3.97
3.56
3,800
Nov 21, 2025
3.99
3.99
3.98
3.99
3.58
2,600
Nov 19, 2025
3.99
4.02
3.99
4.01
3.60
4,200
Nov 18, 2025
4.00
4.02
3.99
3.99
3.58
4,500
Nov 17, 2025
4.01
4.03
3.99
4.00
3.59
11,500
Nov 14, 2025
3.99
4.05
3.99
3.99
3.58
14,500
Nov 13, 2025
4.01
4.01
3.99
3.99
3.58
23,100
Nov 12, 2025
4.20
4.30
3.99
4.01
3.60
26,500
Nov 11, 2025
4.03
4.40
4.00
4.23
3.80
50,800
Nov 10, 2025
4.20
4.20
4.07
4.07
3.65
3,300
Nov 7, 2025
4.26
4.42
4.02
4.10
3.68
26,100
Nov 6, 2025
4.34
4.47
4.34
4.37
3.92
9,300
