Trisul Sa (TRIS3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -2.14285714286 | 5.6 | 5.64 | 5.41 | 378033 | 5.56617935 | CS |
| 4 | 0.23 | 4.38095238095 | 5.25 | 5.73 | 5.17 | 544122 | 5.48711441 | CS |
| 12 | 0.86 | 18.6147186147 | 4.62 | 5.73 | 4.55 | 528790 | 5.12606571 | CS |
| 26 | 0.68 | 14.1666666667 | 4.8 | 5.73 | 4.46 | 506907 | 4.97903143 | CS |
| 52 | -0.08 | -1.43884892086 | 5.56 | 5.95 | 4.25 | 557714 | 5.07422964 | CS |
| 156 | -0.3 | -5.19031141869 | 5.78 | 7 | 2.85 | 992306 | 4.74824681 | CS |
| 260 | -8.47 | -60.7168458781 | 13.95 | 17.42 | 2.85 | 1292627 | 7.92886955 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224600 | 5.5199999 | -0.07 | -1.25 | 5.53 | 5.55 | 5.41 | 245900 |
| 1732051800 | 5.59 | 0.02 | 0.36 | 5.51 | 5.64 | 5.5 | 398100 |
| 1731965340 | 5.57 | -0.03 | -0.54 | 5.6 | 5.61 | 5.51 | 490100 |
| 1731619800 | 5.6 | -0.06 | -1.06 | 5.61 | 5.7 | 5.54 | 546900 |
| 1731533400 | 5.66 | 0 | 0.00 | 5.69 | 5.71 | 5.46 | 584200 |
| 1731446940 | 5.66 | 0.05 | 0.89 | 5.57 | 5.66 | 5.53 | 331600 |
| 1731360540 | 5.61 | 0.08 | 1.45 | 5.49 | 5.73 | 5.49 | 698600 |
| 1731101400 | 5.53 | 0.03 | 0.55 | 5.5 | 5.62 | 5.32 | 739900 |
| 1731014940 | 5.5 | -0.07 | -1.26 | 5.51 | 5.65 | 5.33 | 1020600 |
| 1730928600 | 5.57 | 0.03 | 0.54 | 5.49 | 5.6 | 5.36 | 809200 |
| 1730842200 | 5.54 | 0.08 | 1.47 | 5.48 | 5.57 | 5.36 | 537200 |
| 1730755800 | 5.46 | 0.27 | 5.20 | 5.19 | 5.46 | 5.19 | 468900 |
| 1730496600 | 5.19 | -0.09 | -1.70 | 5.3099999 | 5.34 | 5.17 | 310800 |
| 1730410200 | 5.28 | -0.07 | -1.31 | 5.35 | 5.47 | 5.28 | 418700 |
| 1730323800 | 5.35 | 0.04 | 0.75 | 5.35 | 5.48 | 5.35 | 415900 |
| 1730237340 | 5.3099999 | -0.08 | -1.48 | 5.39 | 5.46 | 5.3099999 | 476800 |
| 1730151000 | 5.39 | 0.12 | 2.28 | 5.2699999 | 5.46 | 5.23 | 664400 |
| 1729891800 | 5.2699999 | 0.01 | 0.19 | 5.25 | 5.3099999 | 5.21 | 636400 |
| 1729805400 | 5.26 | 0.09 | 1.74 | 5.17 | 5.3099999 | 5.11 | 663700 |
| 1729719000 | 5.17 | -0.06 | -1.15 | 5.2 | 5.24 | 5.17 | 262400 |
| 1729632600 | 5.23 | 0.05 | 0.97 | 5.21 | 5.32 | 5.17 | 539400 |
| 1729546140 | 5.18 | -0.1 | -1.89 | 5.28 | 5.29 | 5.18 | 543400 |
| 1729287000 | 5.28 | 0.02 | 0.38 | 5.25 | 5.3 | 5.16 | 532000 |
| 1729200540 | 5.26 | 0.03 | 0.57 | 5.23 | 5.3099999 | 5.18 | 727700 |
| 1729114140 | 5.23 | 0.19 | 3.77 | 5.14 | 5.3 | 5.0599999 | 1076000 |
| 1729027740 | 5.04 | 0.02 | 0.40 | 5.0199999 | 5.14 | 5.0199999 | 603400 |
| 1728941340 | 5.0199999 | 0.09 | 1.83 | 4.9 | 5.11 | 4.9 | 404500 |
| 1728682200 | 4.93 | 0.02 | 0.41 | 4.92 | 4.97 | 4.85 | 214100 |
| 1728595740 | 4.91 | 0.08 | 1.66 | 4.86 | 4.92 | 4.84 | 378200 |
| 1728509400 | 4.83 | -0.08 | -1.63 | 4.9 | 4.91 | 4.8099999 | 336300 |
| 1728422940 | 4.91 | 0 | 0.00 | 4.89 | 4.97 | 4.83 | 764000 |
| 1728336600 | 4.91 | -0.03 | -0.61 | 4.94 | 5.01 | 4.9 | 790500 |
| 1728077400 | 4.94 | -0.08 | -1.59 | 4.95 | 5.0199999 | 4.89 | 357200 |
| 1727991000 | 5.0199999 | -0.02 | -0.40 | 4.92 | 5.0199999 | 4.84 | 498400 |
| 1727904540 | 5.04 | 0.16 | 3.28 | 5 | 5.08 | 4.95 | 290000 |
| 1727818200 | 4.88 | 0.04 | 0.83 | 4.8099999 | 5.04 | 4.8099999 | 889700 |
| 1727731800 | 4.84 | 0 | 0.00 | 4.8099999 | 4.96 | 4.8 | 466900 |
| 1727472600 | 4.84 | -0.03 | -0.62 | 4.85 | 4.95 | 4.84 | 245800 |
| 1727386140 | 4.87 | 0.03 | 0.62 | 4.84 | 4.92 | 4.82 | 338900 |
| 1727299740 | 4.84 | 0.01 | 0.21 | 4.83 | 4.88 | 4.76 | 822100 |
| 1727213400 | 4.83 | 0.06 | 1.26 | 4.87 | 4.97 | 4.83 | 619300 |
| 1727127000 | 4.7699999 | -0.13 | -2.65 | 4.86 | 4.94 | 4.7699999 | 353600 |
| 1726867800 | 4.9 | -0.21 | -4.11 | 5.09 | 5.12 | 4.88 | 1818800 |
| 1726781400 | 5.11 | -0.08 | -1.54 | 5.19 | 5.2699999 | 5.08 | 630300 |
| 1726695000 | 5.19 | 0.09 | 1.76 | 5.12 | 5.29 | 5.07 | 966500 |
| 1726608600 | 5.1 | 0.24 | 4.94 | 4.9 | 5.12 | 4.9 | 567300 |
| 1726522200 | 4.86 | 0 | 0.00 | 4.85 | 4.98 | 4.8099999 | 386800 |
| 1726263000 | 4.86 | 0.24 | 5.19 | 4.69 | 4.87 | 4.69 | 610700 |
| 1726176540 | 4.62 | 0 | 0.00 | 4.65 | 4.65 | 4.62 | 170100 |
| 1726090140 | 4.62 | -0.01 | -0.22 | 4.67 | 4.68 | 4.61 | 169600 |
| 1726003740 | 4.63 | -0.05 | -1.07 | 4.64 | 4.67 | 4.6 | 204500 |
| 1725917400 | 4.68 | 0.04 | 0.86 | 4.62 | 4.69 | 4.59 | 366700 |
| 1725658200 | 4.64 | -0.01 | -0.22 | 4.67 | 4.75 | 4.62 | 494000 |
| 1725571800 | 4.65 | -0.09 | -1.90 | 4.74 | 4.75 | 4.61 | 296800 |
| 1725485400 | 4.74 | 0.14 | 3.04 | 4.57 | 4.78 | 4.57 | 520300 |
| 1725399000 | 4.6 | 0.02 | 0.44 | 4.57 | 4.65 | 4.5599999 | 303000 |
| 1725312600 | 4.58 | -0.04 | -0.87 | 4.61 | 4.62 | 4.55 | 307100 |
| 1725053400 | 4.62 | -0.02 | -0.43 | 4.62 | 4.67 | 4.57 | 345600 |
| 1724967000 | 4.64 | -0.05 | -1.07 | 4.66 | 4.69 | 4.6 | 447400 |
| 1724880600 | 4.69 | -0.06 | -1.26 | 4.71 | 4.75 | 4.65 | 227100 |
| 1724794140 | 4.75 | 0.03 | 0.64 | 4.75 | 4.79 | 4.68 | 152100 |
| 1724707740 | 4.72 | -0.08 | -1.67 | 4.8 | 4.84 | 4.68 | 288000 |
| 1724448600 | 4.8 | 0.16 | 3.45 | 4.65 | 4.8099999 | 4.65 | 352200 |
| 1724362140 | 4.64 | -0.16 | -3.33 | 4.82 | 4.86 | 4.64 | 382800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
