Tpi Triunfo Participacoes Invests Sa (TPIS3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -5.82362728785 | 6.01 | 6.27 | 5 | 59760 | 5.70919009 | CS |
| 4 | -0.99 | -14.8872180451 | 6.65 | 6.9 | 5 | 74225 | 6.28777501 | CS |
| 12 | 0.41 | 7.80952380952 | 5.25 | 7.39 | 5 | 84278 | 6.33404861 | CS |
| 26 | 1.79 | 46.2532299742 | 3.87 | 7.39 | 3.59 | 90849 | 5.41692683 | CS |
| 52 | 1.65 | 41.1471321696 | 4.01 | 7.39 | 3.59 | 70832 | 4.91879992 | CS |
| 156 | -2.66 | -31.9711538462 | 8.32 | 8.8 | 3.06 | 362748 | 5.84084602 | CS |
| 260 | -0.82 | -12.6543209877 | 6.48 | 19.84 | 2.88 | 1056761 | 9.6315839 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734643800 | 5.74 | 0.08 | 1.41 | 5.7 | 5.74 | 5.29 | 38800 |
| 1734557400 | 5.66 | 0.27 | 5.01 | 5.35 | 5.72 | 5 | 115400 |
| 1734470940 | 5.39 | -0.41 | -7.07 | 5.7 | 5.7699999 | 5.33 | 41300 |
| 1734384540 | 5.8 | -0.33 | -5.38 | 6.23 | 6.2699999 | 5.8 | 78200 |
| 1734125340 | 6.13 | 0.14 | 2.34 | 6.01 | 6.2 | 5.98 | 25100 |
| 1734039000 | 5.99 | -0.49 | -7.56 | 6.49 | 6.51 | 5.95 | 92800 |
| 1733952540 | 6.48 | 0.68 | 11.72 | 5.72 | 6.48 | 5.72 | 118600 |
| 1733866140 | 5.8 | -0.54 | -8.52 | 6.32 | 6.32 | 5.8 | 52100 |
| 1733779740 | 6.34 | -0.11 | -1.71 | 6.48 | 6.5199999 | 6.1 | 116400 |
| 1733520600 | 6.45 | -0.09 | -1.38 | 6.5199999 | 6.6 | 6.07 | 111800 |
| 1733434200 | 6.54 | -0.06 | -0.91 | 6.55 | 6.73 | 6.5199999 | 33100 |
| 1733347800 | 6.6 | -0.13 | -1.93 | 6.7 | 6.77 | 6.5199999 | 60800 |
| 1733261340 | 6.73 | 0.13 | 1.97 | 6.51 | 6.8 | 6.51 | 87500 |
| 1733174940 | 6.6 | 0.1 | 1.54 | 6.55 | 6.9 | 6.29 | 64400 |
| 1732915740 | 6.5 | 0.3 | 4.84 | 6.2 | 6.5 | 5.63 | 255300 |
| 1732829400 | 6.2 | -0.3 | -4.62 | 6.69 | 6.69 | 6.2 | 55700 |
| 1732743000 | 6.5 | -0.08 | -1.22 | 6.68 | 6.73 | 6.5 | 33400 |
| 1732656600 | 6.58 | -0.19 | -2.81 | 6.76 | 6.77 | 6.58 | 28500 |
| 1732570140 | 6.77 | 0.2 | 3.04 | 6.61 | 6.78 | 6.5199999 | 34100 |
| 1732310940 | 6.57 | -0.08 | -1.20 | 6.65 | 6.74 | 6.57 | 41200 |
| 1732224600 | 6.65 | -0.09 | -1.34 | 6.76 | 6.76 | 6.55 | 18300 |
| 1732051800 | 6.74 | 0.09 | 1.35 | 6.65 | 6.74 | 6.45 | 61100 |
| 1731965340 | 6.65 | 0.16 | 2.47 | 6.62 | 6.84 | 6.49 | 54800 |
| 1731619800 | 6.49 | -0.48 | -6.89 | 7 | 7 | 6.3099999 | 63500 |
| 1731533400 | 6.97 | 0.07 | 1.01 | 6.93 | 6.97 | 6.7 | 48000 |
| 1731446940 | 6.9 | 0.1 | 1.47 | 6.9 | 6.95 | 6.59 | 52500 |
| 1731360540 | 6.8 | -0.11 | -1.59 | 7.1 | 7.2 | 6.8 | 66400 |
| 1731101400 | 6.91 | 0.02 | 0.29 | 6.9 | 7.09 | 6.35 | 168700 |
| 1731014940 | 6.89 | -0.1 | -1.43 | 6.99 | 7.1 | 6.67 | 75800 |
| 1730928600 | 6.99 | 0 | 0.00 | 6.99 | 7.11 | 6.85 | 57300 |
| 1730842200 | 6.99 | -0.01 | -0.14 | 7 | 7.17 | 6.81 | 136800 |
| 1730755800 | 7 | 0.32 | 4.79 | 6.72 | 7 | 6.72 | 68500 |
| 1730496600 | 6.68 | -0.12 | -1.76 | 6.79 | 6.86 | 6.58 | 34300 |
| 1730410200 | 6.8 | 0.22 | 3.34 | 6.68 | 6.86 | 6.66 | 43700 |
| 1730323800 | 6.58 | -0.02 | -0.30 | 6.65 | 6.83 | 6.58 | 51400 |
| 1730237340 | 6.6 | -0.16 | -2.37 | 6.76 | 6.88 | 6.54 | 85200 |
| 1730151000 | 6.76 | 0.24 | 3.68 | 6.7 | 6.97 | 6.6 | 98500 |
| 1729891800 | 6.5199999 | -0.43 | -6.19 | 7.02 | 7.39 | 6.5 | 319300 |
| 1729805400 | 6.95 | 0.2 | 2.96 | 6.94 | 7.15 | 6.86 | 175800 |
| 1729719000 | 6.75 | 0.15 | 2.27 | 6.7 | 6.95 | 6.63 | 82200 |
| 1729632600 | 6.6 | -0.05 | -0.75 | 6.65 | 6.97 | 6.32 | 166800 |
| 1729546140 | 6.65 | 0.42 | 6.74 | 6.24 | 6.65 | 6.17 | 158600 |
| 1729287000 | 6.23 | 0.27 | 4.53 | 6.0199999 | 6.24 | 6.0199999 | 93500 |
| 1729200540 | 5.96 | -0.15 | -2.45 | 6.24 | 6.24 | 5.96 | 91600 |
| 1729114140 | 6.11 | 0.09 | 1.50 | 6.03 | 6.34 | 5.94 | 73200 |
| 1729027740 | 6.0199999 | -0.01 | -0.17 | 6.03 | 6.04 | 5.61 | 107400 |
| 1728941340 | 6.03 | -0.02 | -0.33 | 6.04 | 6.18 | 5.8 | 123900 |
| 1728682200 | 6.05 | 0.43 | 7.65 | 5.62 | 6.0599999 | 5.62 | 195900 |
| 1728595740 | 5.62 | 0.22 | 4.07 | 5.5 | 5.7 | 5.28 | 64500 |
| 1728509400 | 5.4 | -0.16 | -2.88 | 5.6 | 5.65 | 5.23 | 72300 |
| 1728422940 | 5.5599999 | 0.16 | 2.96 | 5.43 | 5.63 | 5.36 | 52900 |
| 1728336600 | 5.4 | 0.15 | 2.86 | 5.34 | 5.6 | 5.33 | 100800 |
| 1728077400 | 5.25 | 0 | 0.00 | 5.22 | 5.35 | 5.22 | 28800 |
| 1727991000 | 5.25 | -0.1 | -1.87 | 5.38 | 5.38 | 5.21 | 51200 |
| 1727904540 | 5.35 | 0.06 | 1.13 | 5.23 | 5.37 | 5.17 | 79400 |
| 1727818200 | 5.29 | 0.07 | 1.34 | 5.23 | 5.3099999 | 5.17 | 73400 |
| 1727731800 | 5.22 | 0.02 | 0.38 | 5.2699999 | 5.2699999 | 5.16 | 48200 |
| 1727472600 | 5.2 | 0.03 | 0.58 | 5.25 | 5.3 | 5.14 | 59100 |
| 1727386140 | 5.17 | -0.03 | -0.58 | 5.26 | 5.45 | 5.17 | 75800 |
| 1727299740 | 5.2 | 0.1 | 1.96 | 5.03 | 5.3099999 | 4.99 | 177600 |
| 1727213400 | 5.1 | 0.2 | 4.08 | 5.05 | 5.12 | 5.05 | 34100 |
| 1727127000 | 4.9 | -0.1 | -2.00 | 4.97 | 5.09 | 4.87 | 38700 |
| 1726867800 | 5 | 0.05 | 1.01 | 5.09 | 5.09 | 4.62 | 39200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
