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 |
|---|---|---|---|---|---|---|---|
| 1739395740 | 5.21 | -0.07 | -1.33 | 5.29 | 5.3099999 | 5.21 | 2049 |
| 1739309400 | 5.28 | -0.02 | -0.38 | 5.3 | 5.38 | 5.2699999 | 2270 |
| 1739222940 | 5.3 | 0.05 | 0.95 | 5.25 | 5.37 | 5.25 | 2544 |
| 1738963800 | 5.25 | -0.08 | -1.50 | 5.34 | 5.34 | 5.22 | 1511 |
| 1738877340 | 5.33 | 0.03 | 0.57 | 5.25 | 5.34 | 5.25 | 2304 |
| 1738790940 | 5.3 | -0.05 | -0.93 | 5.25 | 5.32 | 5.22 | 2431 |
| 1738704600 | 5.35 | 0 | 0.00 | 5.25 | 5.35 | 5.25 | 1463 |
| 1738618200 | 5.35 | 0.01 | 0.19 | 5.3099999 | 5.37 | 5.23 | 3703 |
| 1738358940 | 5.34 | -0.09 | -1.66 | 5.32 | 5.43 | 5.2699999 | 2100 |
| 1738272540 | 5.43 | 0.17 | 3.23 | 5.26 | 5.43 | 5.26 | 2830 |
| 1738186200 | 5.26 | -0.1 | -1.87 | 5.25 | 5.33 | 5.25 | 1936 |
| 1738099740 | 5.36 | 0.01 | 0.19 | 5.3099999 | 5.37 | 5.28 | 1892 |
| 1738013340 | 5.35 | 0.18 | 3.48 | 5.2 | 5.37 | 5.12 | 4696 |
| 1737754200 | 5.17 | 0.12 | 2.38 | 5.05 | 5.19 | 5.05 | 2417 |
| 1737667740 | 5.05 | -0.1 | -1.94 | 5.05 | 5.19 | 5.05 | 2134 |
| 1737581400 | 5.15 | 0.05 | 0.98 | 4.99 | 5.15 | 4.99 | 2160 |
| 1737495000 | 5.1 | 0.05 | 0.99 | 5.05 | 5.25 | 5.04 | 4014 |
| 1737408600 | 5.05 | 0.15 | 3.06 | 4.88 | 5.05 | 4.8099999 | 3006 |
| 1737149400 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.75 | 2094 |
| 1737062940 | 4.85 | 0.08 | 1.68 | 4.68 | 4.87 | 4.68 | 2197 |
| 1736976540 | 4.7699999 | 0.33 | 7.43 | 4.49 | 4.84 | 4.49 | 2745 |
| 1736890140 | 4.44 | -0.02 | -0.45 | 4.39 | 4.49 | 4.35 | 1753 |
| 1736803740 | 4.46 | 0.09 | 2.06 | 4.32 | 4.46 | 4.3 | 2517 |
| 1736544540 | 4.37 | -0.11 | -2.46 | 4.48 | 4.48 | 4.32 | 2266 |
| 1736458140 | 4.48 | 0.05 | 1.13 | 4.45 | 4.48 | 4.3 | 1973 |
| 1736371740 | 4.43 | -0.07 | -1.56 | 4.41 | 4.5 | 4.36 | 2097 |
| 1736285400 | 4.5 | 0.08 | 1.81 | 4.46 | 4.5 | 4.39 | 2671 |
| 1736198940 | 4.42 | 0.12 | 2.79 | 4.3 | 4.42 | 4.22 | 3298 |
| 1735939740 | 4.3 | -0.04 | -0.92 | 4.29 | 4.32 | 4.14 | 4081 |
| 1735853400 | 4.34 | -0.09 | -2.03 | 4.42 | 4.45 | 4.3 | 3090 |
| 1735594200 | 4.43 | 0.01 | 0.23 | 4.46 | 4.48 | 4.36 | 2149 |
| 1735334940 | 4.42 | 0.1 | 2.31 | 4.32 | 4.45 | 4.32 | 2483 |
| 1735248540 | 4.32 | -0.09 | -2.04 | 4.35 | 4.41 | 4.3099999 | 3527 |
| 1734989340 | 4.41 | -0.1 | -2.22 | 4.49 | 4.5 | 4.34 | 4746 |
| 1734730200 | 4.51 | -0.01 | -0.22 | 4.48 | 4.59 | 4.46 | 2932 |
| 1734643800 | 4.5199999 | 0.04 | 0.89 | 4.42 | 4.54 | 4.4 | 3853 |
| 1734557400 | 4.48 | -0.19 | -4.07 | 4.68 | 4.68 | 4.45 | 5207 |
| 1734470940 | 4.67 | -0.13 | -2.71 | 4.74 | 4.78 | 4.65 | 2400 |
| 1734384540 | 4.8 | -0.02 | -0.41 | 4.87 | 4.88 | 4.75 | 2965 |
| 1734125340 | 4.82 | -0.07 | -1.43 | 4.9 | 4.93 | 4.82 | 2717 |
| 1734039000 | 4.89 | -0.16 | -3.17 | 5.08 | 5.08 | 4.84 | 2583 |
| 1733952540 | 5.05 | 0.1 | 2.02 | 5 | 5.1 | 4.97 | 1558 |
| 1733866140 | 4.95 | -0.03 | -0.60 | 4.86 | 5.03 | 4.86 | 2574 |
| 1733779740 | 4.98 | -0.03 | -0.60 | 5 | 5.0599999 | 4.91 | 2672 |
| 1733520600 | 5.01 | -0.09 | -1.76 | 5.1 | 5.17 | 4.93 | 2309 |
| 1733434200 | 5.1 | 0.1 | 2.00 | 4.96 | 5.19 | 4.96 | 2315 |
| 1733347800 | 5 | -0.07 | -1.38 | 5.1 | 5.12 | 5 | 3127 |
| 1733261340 | 5.07 | -0.06 | -1.17 | 5.15 | 5.2 | 5.0199999 | 2733 |
| 1733174940 | 5.13 | 0.07 | 1.38 | 5.3 | 5.3 | 5.11 | 2995 |
| 1732915740 | 5.0599999 | -0.14 | -2.69 | 5.26 | 5.26 | 5.0599999 | 4054 |
| 1732829400 | 5.2 | -0.12 | -2.26 | 5.39 | 5.44 | 5.19 | 3798 |
| 1732743000 | 5.32 | -0.31 | -5.51 | 5.67 | 5.7 | 5.32 | 3871 |
| 1732656600 | 5.63 | 0.09 | 1.62 | 5.55 | 5.72 | 5.47 | 3162 |
| 1732570140 | 5.54 | 0.1 | 1.84 | 5.45 | 5.54 | 5.44 | 3731 |
| 1732310940 | 5.44 | 0 | 0.00 | 5.43 | 5.57 | 5.43 | 2584 |
| 1732224600 | 5.44 | -0.05 | -0.91 | 5.54 | 5.55 | 5.43 | 2276 |
| 1732051800 | 5.49 | 0.04 | 0.73 | 5.57 | 5.64 | 5.49 | 2742 |
| 1731965340 | 5.45 | -0.25 | -4.39 | 5.6 | 5.6 | 5.45 | 3519 |
| 1731619800 | 5.7 | 0.08 | 1.42 | 5.66 | 5.71 | 5.54 | 3824 |
| 1731533400 | 5.62 | 0.05 | 0.90 | 5.63 | 5.71 | 5.46 | 5140 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
