Trisul Sa (TRIS3)
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 | -0.18 | -3.42857142857 | 5.25 | 5.25 | 5.02 | 468700 | 5.11090676 | CS |
| 4 | 0.34 | 7.18816067653 | 4.73 | 5.36 | 4.61 | 522225 | 5.0546435 | CS |
| 12 | 0.4 | 8.56531049251 | 4.67 | 5.36 | 4.49 | 497295 | 4.85622912 | CS |
| 26 | 0.19 | 3.89344262295 | 4.88 | 5.93 | 4.25 | 532189 | 4.91761198 | CS |
| 52 | -0.84 | -14.2131979695 | 5.91 | 7 | 4.25 | 775939 | 5.35844343 | CS |
| 156 | -4.28 | -45.7754010695 | 9.35 | 9.35 | 2.85 | 1122159 | 5.1505368 | CS |
| 260 | -3.38 | -40 | 8.45 | 17.42 | 2.85 | 1336545 | 8.16073269 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856600 | 5.07 | -0.03 | -0.59 | 5.08 | 5.11 | 5.04 | 560800 |
| 1721770140 | 5.1 | -0.02 | -0.39 | 5.15 | 5.15 | 5.08 | 336700 |
| 1721683800 | 5.12 | 0.07 | 1.39 | 5.03 | 5.2 | 5.03 | 824400 |
| 1721424600 | 5.05 | 0.02 | 0.40 | 5.0199999 | 5.15 | 5.0199999 | 206000 |
| 1721338200 | 5.03 | -0.17 | -3.27 | 5.18 | 5.18 | 5.0199999 | 460400 |
| 1721251800 | 5.2 | 0.06 | 1.17 | 5.25 | 5.25 | 5.09 | 516000 |
| 1721165340 | 5.14 | -0.01 | -0.19 | 5.11 | 5.19 | 5.08 | 269600 |
| 1721079000 | 5.15 | -0.04 | -0.77 | 5.19 | 5.21 | 5.08 | 515400 |
| 1720819800 | 5.19 | -0.08 | -1.52 | 5.28 | 5.36 | 5.19 | 422100 |
| 1720733400 | 5.2699999 | 0.21 | 4.15 | 5.18 | 5.3 | 5.12 | 883500 |
| 1720647000 | 5.0599999 | 0.03 | 0.60 | 5.1 | 5.18 | 5.0599999 | 368200 |
| 1720560540 | 5.03 | -0.05 | -0.98 | 5.07 | 5.11 | 4.97 | 390000 |
| 1720474200 | 5.08 | -0.07 | -1.36 | 5.2 | 5.26 | 5.07 | 461100 |
| 1720215000 | 5.15 | 0.02 | 0.39 | 5.07 | 5.2 | 5.03 | 413500 |
| 1720128540 | 5.13 | 0.05 | 0.98 | 5.01 | 5.17 | 5.01 | 704900 |
| 1720042200 | 5.08 | 0.17 | 3.46 | 4.91 | 5.09 | 4.91 | 940400 |
| 1719955800 | 4.91 | 0.07 | 1.45 | 4.79 | 4.94 | 4.76 | 572500 |
| 1719869400 | 4.84 | -0.01 | -0.21 | 4.83 | 4.88 | 4.75 | 469100 |
| 1719610200 | 4.85 | -0.05 | -1.02 | 4.84 | 4.93 | 4.73 | 621500 |
| 1719523800 | 4.9 | 0.18 | 3.81 | 4.74 | 4.9 | 4.61 | 536800 |
| 1719437400 | 4.72 | -0.05 | -1.05 | 4.73 | 4.75 | 4.67 | 532400 |
| 1719351000 | 4.7699999 | 0 | 0.00 | 4.76 | 4.8 | 4.72 | 309500 |
| 1719264600 | 4.7699999 | 0.07 | 1.49 | 4.69 | 4.82 | 4.67 | 665400 |
| 1719005400 | 4.7 | 0.1 | 2.17 | 4.57 | 4.7 | 4.5199999 | 462200 |
| 1718918940 | 4.6 | -0.09 | -1.92 | 4.71 | 4.76 | 4.55 | 518400 |
| 1718832540 | 4.69 | 0.09 | 1.96 | 4.64 | 4.69 | 4.5599999 | 322500 |
| 1718746200 | 4.6 | 0.04 | 0.88 | 4.55 | 4.69 | 4.55 | 297700 |
| 1718659800 | 4.5599999 | -0.07 | -1.51 | 4.59 | 4.6 | 4.49 | 646200 |
| 1718400600 | 4.63 | 0.02 | 0.43 | 4.7 | 4.7 | 4.57 | 209000 |
| 1718314200 | 4.61 | -0.05 | -1.07 | 4.64 | 4.67 | 4.55 | 455400 |
| 1718227800 | 4.66 | -0.14 | -2.92 | 4.8 | 4.89 | 4.66 | 421300 |
| 1718141400 | 4.8 | 0.19 | 4.12 | 4.7 | 4.8 | 4.65 | 252700 |
| 1718055000 | 4.61 | -0.1 | -2.12 | 4.7 | 4.71 | 4.6 | 454800 |
| 1717795800 | 4.71 | -0.14 | -2.89 | 4.86 | 4.93 | 4.7 | 507100 |
| 1717709400 | 4.85 | -0.07 | -1.42 | 4.92 | 4.98 | 4.85 | 516500 |
| 1717622940 | 4.92 | 0.07 | 1.44 | 4.86 | 4.96 | 4.8099999 | 714800 |
| 1717536600 | 4.85 | -0.05 | -1.02 | 4.9 | 4.92 | 4.8 | 543300 |
| 1717450200 | 4.9 | 0.2 | 4.26 | 4.64 | 4.93 | 4.64 | 829900 |
| 1717191000 | 4.7 | -0.03 | -0.63 | 4.7 | 4.73 | 4.64 | 466300 |
| 1717018140 | 4.73 | 0.04 | 0.85 | 4.68 | 4.74 | 4.64 | 388000 |
| 1716931740 | 4.69 | 0.01 | 0.21 | 4.69 | 4.86 | 4.68 | 811100 |
| 1716845340 | 4.68 | 0.04 | 0.86 | 4.68 | 4.75 | 4.54 | 591000 |
| 1716586200 | 4.64 | -0.1 | -2.11 | 4.74 | 4.75 | 4.64 | 220300 |
| 1716499800 | 4.74 | 0.06 | 1.28 | 4.71 | 4.75 | 4.6 | 617700 |
| 1716413340 | 4.68 | -0.15 | -3.11 | 4.8 | 4.8 | 4.63 | 643100 |
| 1716327000 | 4.83 | 0.06 | 1.26 | 4.8 | 4.87 | 4.69 | 386800 |
| 1716240600 | 4.7699999 | -0.07 | -1.45 | 4.8 | 4.93 | 4.76 | 481900 |
| 1715981400 | 4.84 | 0.03 | 0.62 | 4.85 | 4.86 | 4.78 | 247900 |
| 1715895000 | 4.8099999 | -0.01 | -0.21 | 4.82 | 4.89 | 4.7699999 | 417300 |
| 1715808600 | 4.82 | 0.02 | 0.42 | 4.78 | 4.88 | 4.75 | 711300 |
| 1715722200 | 4.8 | 0.05 | 1.05 | 4.71 | 4.8 | 4.67 | 418200 |
| 1715635800 | 4.75 | -0.02 | -0.42 | 4.79 | 4.8099999 | 4.73 | 508800 |
| 1715376600 | 4.7699999 | -0.08 | -1.65 | 4.72 | 4.9 | 4.72 | 497700 |
| 1715290140 | 4.85 | 0.04 | 0.83 | 4.71 | 4.85 | 4.67 | 609100 |
| 1715203800 | 4.8099999 | 0.1 | 2.12 | 4.7 | 4.8099999 | 4.63 | 399500 |
| 1715117400 | 4.71 | -0.02 | -0.42 | 4.66 | 4.8 | 4.63 | 442100 |
| 1715031000 | 4.73 | -0.02 | -0.42 | 4.64 | 4.78 | 4.64 | 358700 |
| 1714771800 | 4.75 | 0.09 | 1.93 | 4.72 | 4.87 | 4.7 | 658500 |
| 1714685400 | 4.66 | 0.12 | 2.64 | 4.67 | 4.67 | 4.6 | 396600 |
| 1714512600 | 4.54 | -0.14 | -2.99 | 4.65 | 4.66 | 4.49 | 652900 |
| 1714426200 | 4.68 | -0.01 | -0.21 | 4.66 | 4.74 | 4.59 | 325300 |
| 1714167000 | 4.69 | 0.14 | 3.08 | 4.55 | 4.74 | 4.54 | 579900 |
| 1714080540 | 4.55 | -0.11 | -2.36 | 4.51 | 4.5599999 | 4.4 | 398500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
