TPI - Triunfo Participacoes e Investimentos SA(BR:TPIS3)
R$11.20-0.59 (-10.33%)
BR:TPIS3
TPI - Triunfo Participacoes e Investimentos SA historical prices
R$11.20
At close:-0.59 (-10.33%)
TPI - Triunfo Participacoes e Investimentos SA (TPIS3) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 11.90 | 12.00 | 11.03 | 11.20 | 11.20 | -10.33% | 124,100 | 2.90 |
| Nov 09, 2026 | 12.49 | 12.70 | 11.70 | 11.79 | 11.79 | -5.60% | 36,000 | 0.84 |
| Nov 06, 2026 | 12.49 | 12.50 | 11.69 | 12.49 | 12.49 | -0.08% | 130,200 | 3.12 |
| Nov 05, 2026 | 12.07 | 12.50 | 11.65 | 12.50 | 12.50 | +3.99% | 76,400 | 1.88 |
| Nov 04, 2026 | 10.99 | 12.21 | 10.89 | 12.02 | 12.02 | +12.97% | 91,000 | 2.31 |
| Nov 03, 2026 | 10.32 | 10.90 | 10.10 | 10.64 | 10.64 | +1.33% | 104,200 | 2.75 |
| Nov 02, 2026 | 10.50 | 10.50 | 9.75 | 10.50 | 10.50 | +0.00% | 0 | 0.00 |
| Oct 30, 2026 | 9.85 | 10.50 | 9.75 | 10.50 | 10.50 | +6.60% | 87,200 | 2.32 |
| Oct 29, 2026 | 9.70 | 10.25 | 9.55 | 9.85 | 9.85 | -0.30% | 124,900 | 3.48 |
| Oct 28, 2026 | 9.35 | 11.00 | 8.83 | 9.88 | 9.88 | +8.69% | 152,900 | 4.47 |
| Oct 27, 2026 | 9.93 | 9.93 | 8.99 | 9.09 | 9.09 | -4.72% | 147,900 | 4.52 |
| Oct 26, 2026 | 6.00 | 10.00 | 6.00 | 9.54 | 9.54 | -20.23% | 172,600 | 5.61 |
| Oct 23, 2026 | 11.80 | 12.11 | 11.70 | 11.96 | 11.96 | +1.10% | 4,500 | 0.14 |
| Oct 22, 2026 | 12.19 | 12.20 | 11.58 | 11.83 | 11.83 | -3.03% | 19,600 | 0.62 |
| Oct 21, 2026 | 12.18 | 12.40 | 11.84 | 12.20 | 12.20 | -0.81% | 37,500 | 1.19 |
| Oct 20, 2026 | 11.99 | 12.31 | 11.82 | 12.30 | 12.30 | +3.36% | 50,300 | 1.62 |
| Oct 19, 2026 | 11.71 | 12.18 | 11.67 | 11.90 | 11.90 | -0.42% | 117,600 | 3.92 |
| Oct 16, 2026 | 11.70 | 12.00 | 11.60 | 11.95 | 11.95 | +2.58% | 30,800 | 1.04 |
| Oct 15, 2026 | 11.90 | 12.20 | 11.65 | 11.65 | 11.65 | -3.24% | 21,700 | 0.72 |
| Oct 14, 2026 | 12.01 | 12.20 | 11.22 | 12.04 | 12.04 | +0.33% | 17,300 | 0.58 |
| Oct 13, 2026 | 11.99 | 12.20 | 11.78 | 12.00 | 12.00 | -2.04% | 33,900 | 1.14 |
| Oct 12, 2026 | 12.25 | 12.30 | 11.40 | 12.25 | 12.25 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 11.40 | 12.30 | 11.40 | 12.25 | 12.25 | +6.80% | 78,900 | 2.62 |
| Oct 08, 2026 | 11.25 | 11.55 | 11.15 | 11.47 | 11.47 | +4.94% | 22,500 | 0.74 |
| Oct 07, 2026 | 10.93 | 11.50 | 10.93 | 10.93 | 10.93 | +0.00% | 26,100 | 0.87 |
| Oct 06, 2026 | 10.75 | 11.15 | 10.75 | 10.93 | 10.93 | +3.41% | 27,800 | 0.91 |
| Oct 05, 2026 | 11.20 | 11.85 | 10.57 | 10.57 | 10.57 | -4.60% | 143,800 | 5.05 |
| Oct 02, 2026 | 11.08 | 11.20 | 10.83 | 11.08 | 11.08 | +0.00% | 29,200 | 1.04 |
| Oct 01, 2026 | 10.75 | 11.20 | 10.75 | 11.08 | 11.08 | +3.84% | 66,400 | 2.45 |
| Sep 30, 2026 | 10.48 | 10.75 | 10.30 | 10.67 | 10.67 | +0.19% | 15,300 | 0.56 |
| Sep 29, 2026 | 10.62 | 10.76 | 10.45 | 10.65 | 10.65 | +1.33% | 70,500 | 2.67 |
| Sep 28, 2026 | 10.74 | 10.96 | 10.50 | 10.51 | 10.51 | -2.41% | 6,000 | 0.22 |
| Sep 25, 2026 | 10.51 | 10.77 | 10.45 | 10.77 | 10.77 | +1.89% | 35,700 | 1.32 |
| Sep 24, 2026 | 10.51 | 10.57 | 10.45 | 10.57 | 10.57 | -0.56% | 4,900 | 0.18 |
| Sep 23, 2026 | 10.78 | 10.90 | 10.63 | 10.63 | 10.63 | -2.12% | 1,500 | 0.05 |
| Sep 22, 2026 | 10.47 | 10.92 | 10.45 | 10.86 | 10.86 | +3.92% | 33,200 | 1.19 |
| Sep 21, 2026 | 10.46 | 10.56 | 10.36 | 10.45 | 10.45 | +0.00% | 29,100 | 1.05 |
| Sep 18, 2026 | 10.45 | 10.49 | 10.45 | 10.45 | 10.45 | -2.15% | 20,600 | 0.73 |
| Sep 17, 2026 | 10.45 | 10.68 | 10.37 | 10.68 | 10.68 | -0.19% | 6,100 | 0.21 |
| Sep 16, 2026 | 10.48 | 10.70 | 10.40 | 10.70 | 10.70 | +0.00% | 6,900 | 0.24 |
| Sep 15, 2026 | 10.27 | 10.75 | 10.27 | 10.70 | 10.70 | +1.42% | 17,100 | 0.59 |
| Sep 14, 2026 | 10.63 | 10.63 | 10.23 | 10.55 | 10.55 | -0.94% | 6,500 | 0.22 |
| Sep 11, 2026 | 10.65 | 10.71 | 10.34 | 10.65 | 10.65 | -0.09% | 6,900 | 0.23 |
| Sep 10, 2026 | 9.95 | 10.75 | 9.95 | 10.66 | 10.66 | +6.07% | 57,900 | 1.99 |
| Sep 09, 2026 | 9.95 | 10.05 | 9.95 | 10.05 | 10.05 | +0.90% | 8,700 | 0.29 |
| Sep 08, 2026 | 9.96 | 10.05 | 9.84 | 9.96 | 9.96 | +1.94% | 30,600 | 1.02 |
| Sep 07, 2026 | 9.77 | 10.00 | 9.76 | 9.77 | 9.77 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.95 | 10.00 | 9.76 | 9.77 | 9.77 | -2.40% | 37,800 | 1.23 |
| Sep 03, 2026 | 9.83 | 10.05 | 9.51 | 10.01 | 10.01 | -0.50% | 31,500 | 0.96 |
| Sep 02, 2026 | 10.06 | 10.25 | 9.83 | 10.06 | 10.06 | +3.39% | 27,900 | 0.82 |
