Tpi Triunfo Participacoes Invests Sa (TPIS3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743111000 | 5.25 | 0.28 | 5.63 | 5.15 | 5.28 | 5.04 | 537 |
| 1743024600 | 4.97 | 0.11 | 2.26 | 4.94 | 5.15 | 4.94 | 643 |
| 1742938200 | 4.86 | 0.04 | 0.83 | 4.98 | 4.98 | 4.84 | 640 |
| 1742851740 | 4.82 | -0.04 | -0.82 | 5 | 5 | 4.8 | 1179 |
| 1742592600 | 4.86 | -0.25 | -4.89 | 5.1 | 5.17 | 4.85 | 1505 |
| 1742506200 | 5.11 | 0.31 | 6.46 | 5.08 | 5.15 | 4.82 | 1154 |
| 1742419800 | 4.8 | -0.12 | -2.44 | 5 | 5.08 | 4.74 | 6059 |
| 1742333400 | 4.92 | -0.14 | -2.77 | 5.12 | 5.28 | 4.85 | 9925 |
| 1742247000 | 5.0599999 | 0.47 | 10.24 | 4.54 | 5.21 | 4.37 | 12584 |
| 1741987800 | 4.59 | 0.49 | 11.95 | 4.15 | 4.7 | 4.15 | 55311 |
| 1741901400 | 4.1 | 0.02 | 0.49 | 4.09 | 4.2 | 4.09 | 1000 |
| 1741814940 | 4.08 | 0.1 | 2.51 | 4.05 | 4.08 | 4 | 513 |
| 1741728600 | 3.98 | 0.01 | 0.25 | 3.99 | 4.1 | 3.98 | 2808 |
| 1741642140 | 3.97 | -0.26 | -6.15 | 4.17 | 4.25 | 3.97 | 1300 |
| 1741382940 | 4.23 | -0.02 | -0.47 | 4.25 | 4.33 | 4.17 | 1233 |
| 1741296540 | 4.25 | 0.04 | 0.95 | 4.24 | 4.33 | 4.15 | 7387 |
| 1741210140 | 4.21 | -0.13 | -3.00 | 4.34 | 4.36 | 4.21 | 10818 |
| 1740778200 | 4.34 | 0.08 | 1.88 | 4.17 | 4.35 | 4.17 | 3549 |
| 1740691740 | 4.26 | 0.02 | 0.47 | 4.3 | 4.39 | 4.15 | 501 |
| 1740605400 | 4.24 | -0.1 | -2.30 | 4.29 | 4.35 | 4.13 | 15108 |
| 1740519000 | 4.34 | 0.21 | 5.08 | 4.15 | 4.37 | 4.14 | 346 |
| 1740432540 | 4.13 | -0.23 | -5.28 | 4.3099999 | 4.48 | 4.13 | 10487 |
| 1740173400 | 4.36 | -0.12 | -2.68 | 4.5 | 4.55 | 4.36 | 10957 |
| 1740087000 | 4.48 | 0.06 | 1.36 | 4.43 | 4.5 | 4.35 | 15554 |
| 1740000540 | 4.42 | -0.04 | -0.90 | 4.5 | 4.53 | 4.42 | 912 |
| 1739914140 | 4.46 | -0.05 | -1.11 | 4.49 | 4.54 | 4.46 | 256 |
| 1739827800 | 4.51 | 0 | 0.00 | 4.44 | 4.6 | 4.44 | 571 |
| 1739568600 | 4.51 | 0.1 | 2.27 | 4.4 | 4.59 | 4.4 | 405 |
| 1739482140 | 4.41 | -0.15 | -3.29 | 4.5 | 4.5 | 4.41 | 661 |
| 1739395740 | 4.5599999 | -0.11 | -2.36 | 4.5599999 | 4.65 | 4.5199999 | 506 |
| 1739309400 | 4.67 | 0.1 | 2.19 | 4.5199999 | 4.73 | 4.5199999 | 793 |
| 1739222940 | 4.57 | -0.19 | -3.99 | 4.85 | 5.08 | 4.5199999 | 1680 |
| 1738963800 | 4.76 | -0.14 | -2.86 | 4.85 | 4.93 | 4.76 | 284 |
| 1738877340 | 4.9 | -0.02 | -0.41 | 4.85 | 5.03 | 4.85 | 451 |
| 1738790940 | 4.92 | -0.02 | -0.40 | 4.94 | 4.98 | 4.86 | 618 |
| 1738704600 | 4.94 | -0.23 | -4.45 | 5.17 | 5.17 | 4.94 | 593 |
| 1738618200 | 5.17 | -0.05 | -0.96 | 5.3099999 | 5.3099999 | 5.16 | 653 |
| 1738358940 | 5.22 | 0.32 | 6.53 | 4.82 | 5.3099999 | 4.82 | 688 |
| 1738272540 | 4.9 | 0.04 | 0.82 | 4.85 | 4.99 | 4.83 | 573 |
| 1738186200 | 4.86 | -0.13 | -2.61 | 4.95 | 4.96 | 4.86 | 382 |
| 1738099740 | 4.99 | -0.05 | -0.99 | 4.94 | 4.99 | 4.73 | 1250 |
| 1738013340 | 5.04 | 0.03 | 0.60 | 4.91 | 5.04 | 4.72 | 462 |
| 1737754200 | 5.01 | 0.09 | 1.83 | 4.89 | 5.01 | 4.89 | 354 |
| 1737667740 | 4.92 | -0.03 | -0.61 | 5 | 5.0599999 | 4.92 | 213 |
| 1737581400 | 4.95 | 0 | 0.00 | 4.95 | 4.95 | 4.95 | 0 |
| 1737495000 | 4.95 | -0.21 | -4.07 | 4.94 | 5.09 | 4.94 | 303 |
| 1737408600 | 5.16 | 0.03 | 0.58 | 5.19 | 5.19 | 4.92 | 491 |
| 1737149400 | 5.13 | -0.02 | -0.39 | 5.14 | 5.28 | 5.04 | 264 |
| 1737062940 | 5.15 | -0.2 | -3.74 | 5.4 | 5.4 | 5.11 | 338 |
| 1736976540 | 5.35 | 0.26 | 5.11 | 5.08 | 5.41 | 5.0599999 | 573 |
| 1736890140 | 5.09 | -0.01 | -0.20 | 5.08 | 5.39 | 5.08 | 428 |
| 1736803740 | 5.1 | -0.3 | -5.56 | 5.32 | 5.32 | 5.1 | 670 |
| 1736544540 | 5.4 | -0.03 | -0.55 | 5.42 | 5.5199999 | 5.26 | 271 |
| 1736458140 | 5.43 | -0.05 | -0.91 | 5.43 | 5.74 | 5.42 | 190 |
| 1736371740 | 5.48 | -0.29 | -5.03 | 5.64 | 5.73 | 5.43 | 302 |
| 1736285400 | 5.7699999 | -0.03 | -0.52 | 5.83 | 5.94 | 5.5 | 969 |
| 1736198940 | 5.8 | 0.68 | 13.28 | 5.2 | 5.8 | 5.1 | 1304 |
| 1735939740 | 5.12 | 0.02 | 0.39 | 5.08 | 5.28 | 4.99 | 708 |
| 1735853400 | 5.1 | 0.1 | 2.00 | 5.05 | 5.2699999 | 5.05 | 770 |
| 1735594200 | 5 | -0.08 | -1.57 | 5.15 | 5.25 | 4.66 | 1225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
