Trisul Sa (TRIS3F)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1727386140 | 4.84 | 0.02 | 0.41 | 4.75 | 4.9 | 4.75 | 2791 |
| 1727299740 | 4.82 | -0.05 | -1.03 | 4.8099999 | 4.88 | 4.75 | 2260 |
| 1727213400 | 4.87 | 0.09 | 1.88 | 4.75 | 4.95 | 4.75 | 3119 |
| 1727127000 | 4.78 | -0.18 | -3.63 | 4.9 | 4.96 | 4.78 | 4082 |
| 1726867800 | 4.96 | -0.14 | -2.75 | 5.14 | 5.14 | 4.89 | 4908 |
| 1726781400 | 5.1 | -0.08 | -1.54 | 5.12 | 5.2699999 | 5.1 | 4835 |
| 1726695000 | 5.18 | 0.07 | 1.37 | 5.12 | 5.28 | 5.08 | 5246 |
| 1726608600 | 5.11 | 0.21 | 4.29 | 4.99 | 5.11 | 4.91 | 5324 |
| 1726522200 | 4.9 | 0.06 | 1.24 | 4.84 | 4.98 | 4.76 | 5022 |
| 1726263000 | 4.84 | 0.17 | 3.64 | 4.63 | 4.85 | 4.63 | 5000 |
| 1726176540 | 4.67 | 0.02 | 0.43 | 4.65 | 4.67 | 4.61 | 2811 |
| 1726090140 | 4.65 | -0.02 | -0.43 | 4.68 | 4.69 | 4.62 | 3359 |
| 1726003740 | 4.67 | -0.01 | -0.21 | 4.68 | 4.68 | 4.6 | 4000 |
| 1725917400 | 4.68 | -0.01 | -0.21 | 4.62 | 4.68 | 4.59 | 3839 |
| 1725658200 | 4.69 | -0.02 | -0.42 | 4.72 | 4.76 | 4.61 | 4585 |
| 1725571800 | 4.71 | 0.02 | 0.43 | 4.73 | 4.7699999 | 4.63 | 4593 |
| 1725485400 | 4.69 | 0.12 | 2.63 | 4.57 | 4.7699999 | 4.57 | 5441 |
| 1725399000 | 4.57 | -0.05 | -1.08 | 4.62 | 4.64 | 4.57 | 3753 |
| 1725312600 | 4.62 | 0.02 | 0.43 | 4.61 | 4.62 | 4.5599999 | 5275 |
| 1725053400 | 4.6 | -0.02 | -0.43 | 4.67 | 4.67 | 4.57 | 5068 |
| 1724967000 | 4.62 | -0.08 | -1.70 | 4.7 | 4.7 | 4.62 | 3688 |
| 1724880600 | 4.7 | -0.02 | -0.42 | 4.8 | 4.8 | 4.66 | 3423 |
| 1724794140 | 4.72 | -0.04 | -0.84 | 4.73 | 4.78 | 4.69 | 2511 |
| 1724707740 | 4.76 | -0.07 | -1.45 | 4.8 | 4.85 | 4.69 | 3133 |
| 1724448600 | 4.83 | 0.15 | 3.21 | 4.65 | 4.83 | 4.65 | 4404 |
| 1724362140 | 4.68 | -0.19 | -3.90 | 4.86 | 4.86 | 4.65 | 4234 |
| 1724275740 | 4.87 | -0.18 | -3.56 | 4.96 | 5.0599999 | 4.84 | 4190 |
| 1724189340 | 5.05 | 0.14 | 2.85 | 4.9 | 5.08 | 4.88 | 5343 |
| 1724102940 | 4.91 | 0.22 | 4.69 | 4.75 | 4.95 | 4.64 | 5689 |
| 1723843800 | 4.69 | -0.03 | -0.64 | 4.8 | 4.82 | 4.66 | 4056 |
| 1723757340 | 4.72 | -0.05 | -1.05 | 4.71 | 4.83 | 4.65 | 3714 |
| 1723671000 | 4.7699999 | 0 | 0.00 | 4.82 | 4.82 | 4.47 | 8554 |
| 1723584600 | 4.7699999 | 0 | 0.00 | 4.83 | 4.86 | 4.72 | 4837 |
| 1723498200 | 4.7699999 | 0.01 | 0.21 | 4.79 | 4.9 | 4.7699999 | 3380 |
| 1723239000 | 4.76 | 0.06 | 1.28 | 4.7 | 4.83 | 4.7 | 4434 |
| 1723152600 | 4.7 | -0.02 | -0.42 | 4.65 | 4.7699999 | 4.65 | 3771 |
| 1723066200 | 4.72 | 0.15 | 3.28 | 4.5599999 | 4.72 | 4.5599999 | 3898 |
| 1722979740 | 4.57 | -0.07 | -1.51 | 4.78 | 4.78 | 4.5599999 | 5508 |
| 1722893400 | 4.64 | -0.13 | -2.73 | 4.7699999 | 4.78 | 4.57 | 6191 |
| 1722634200 | 4.7699999 | -0.01 | -0.21 | 4.86 | 4.96 | 4.7699999 | 3255 |
| 1722547800 | 4.78 | -0.13 | -2.65 | 4.9 | 4.97 | 4.78 | 3070 |
| 1722461400 | 4.91 | 0.17 | 3.59 | 4.71 | 4.91 | 4.71 | 3459 |
| 1722374940 | 4.74 | -0.22 | -4.44 | 4.87 | 4.87 | 4.7 | 3230 |
| 1722288600 | 4.96 | -0.05 | -1.00 | 5.01 | 5.0199999 | 4.88 | 2128 |
| 1722029400 | 5.01 | 0.03 | 0.60 | 4.98 | 5.01 | 4.92 | 2534 |
| 1721943000 | 4.98 | -0.05 | -0.99 | 5.07 | 5.1 | 4.94 | 2586 |
| 1721856600 | 5.03 | -0.1 | -1.95 | 5.0199999 | 5.1 | 5.0199999 | 3894 |
| 1721770140 | 5.13 | 0.04 | 0.79 | 5.09 | 5.13 | 5.08 | 2622 |
| 1721683800 | 5.09 | 0.07 | 1.39 | 5.11 | 5.2 | 5.05 | 2819 |
| 1721424600 | 5.0199999 | -0.12 | -2.33 | 5.1 | 5.11 | 5.0199999 | 2988 |
| 1721338200 | 5.14 | -0.03 | -0.58 | 5.2 | 5.2 | 5.0199999 | 2903 |
| 1721251800 | 5.17 | 0.09 | 1.77 | 5.08 | 5.24 | 5.08 | 2449 |
| 1721165340 | 5.08 | -0.06 | -1.17 | 5.1 | 5.18 | 5.08 | 2899 |
| 1721079000 | 5.14 | -0.01 | -0.19 | 5.19 | 5.23 | 5.09 | 3287 |
| 1720819800 | 5.15 | -0.09 | -1.72 | 5.28 | 5.35 | 5.15 | 4696 |
| 1720733400 | 5.24 | 0.19 | 3.76 | 5.08 | 5.3 | 5.08 | 5883 |
| 1720647000 | 5.05 | 0.07 | 1.41 | 5 | 5.18 | 5 | 3389 |
| 1720560540 | 4.98 | -0.09 | -1.78 | 5.0199999 | 5.11 | 4.96 | 3996 |
| 1720474200 | 5.07 | 0.02 | 0.40 | 5.15 | 5.25 | 5.05 | 4144 |
| 1720215000 | 5.05 | -0.05 | -0.98 | 5.03 | 5.19 | 5.03 | 3592 |
| 1720128540 | 5.1 | 0.1 | 2.00 | 5.01 | 5.17 | 5.01 | 3777 |
| 1720042200 | 5 | 0.2 | 4.17 | 4.91 | 5.09 | 4.91 | 7075 |
| 1719955800 | 4.8 | 0.05 | 1.05 | 4.73 | 4.91 | 4.73 | 2939 |
| 1719869400 | 4.75 | -0.1 | -2.06 | 4.85 | 4.88 | 4.75 | 4768 |
| 1719610200 | 4.85 | 0.08 | 1.68 | 4.76 | 4.9 | 4.74 | 4107 |
| 1719523800 | 4.7699999 | 0.13 | 2.80 | 4.7 | 4.89 | 4.7 | 2851 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
