Trisul Sa (TRIS3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744925400 | 6.57 | 0.13 | 2.02 | 6.4 | 6.65 | 6.4 | 2715 |
| 1744839000 | 6.44 | 0.04 | 0.63 | 6.32 | 6.58 | 6.32 | 2170 |
| 1744752600 | 6.4 | 0.11 | 1.75 | 6.33 | 6.44 | 6.26 | 1348 |
| 1744666200 | 6.29 | 0.04 | 0.64 | 6.29 | 6.34 | 6.23 | 2190 |
| 1744407000 | 6.25 | 0 | 0.00 | 6.3 | 6.3 | 6.16 | 1590 |
| 1744320600 | 6.25 | -0.1 | -1.57 | 6.35 | 6.38 | 6.24 | 1541 |
| 1744234200 | 6.35 | 0.18 | 2.92 | 6.1 | 6.44 | 6.07 | 2711 |
| 1744147800 | 6.17 | 0.03 | 0.49 | 6.1 | 6.34 | 6.1 | 3207 |
| 1744061400 | 6.14 | -0.06 | -0.97 | 6.15 | 6.35 | 6.05 | 5071 |
| 1743802200 | 6.2 | -0.25 | -3.88 | 6.4 | 6.45 | 6.19 | 3090 |
| 1743715800 | 6.45 | 0.05 | 0.78 | 6.39 | 6.51 | 6.3099999 | 3212 |
| 1743629400 | 6.4 | 0.05 | 0.79 | 6.35 | 6.44 | 6.29 | 2866 |
| 1743542940 | 6.35 | 0.15 | 2.42 | 6.25 | 6.4 | 6.22 | 2599 |
| 1743456600 | 6.2 | -0.08 | -1.27 | 6.26 | 6.33 | 6.2 | 2608 |
| 1743197400 | 6.28 | 0.01 | 0.16 | 6.25 | 6.37 | 6.2 | 2459 |
| 1743111000 | 6.2699999 | 0.06 | 0.97 | 6.21 | 6.35 | 6.21 | 2446 |
| 1743024600 | 6.21 | -0.12 | -1.90 | 6.25 | 6.42 | 6.21 | 2059 |
| 1742938200 | 6.33 | 0.07 | 1.12 | 6.25 | 6.45 | 6.25 | 2628 |
| 1742851740 | 6.26 | -0.19 | -2.95 | 6.49 | 6.53 | 6.26 | 2855 |
| 1742592600 | 6.45 | -0.1 | -1.53 | 6.57 | 6.59 | 6.4 | 3362 |
| 1742506200 | 6.55 | -0.05 | -0.76 | 6.6 | 6.69 | 6.5199999 | 3131 |
| 1742419800 | 6.6 | -0.03 | -0.45 | 6.69 | 6.74 | 6.6 | 3725 |
| 1742333400 | 6.63 | 0.13 | 2.00 | 6.4 | 6.68 | 6.4 | 4972 |
| 1742247000 | 6.5 | 0.1 | 1.56 | 6.4 | 6.58 | 6.25 | 5564 |
| 1741987800 | 6.4 | 0.33 | 5.44 | 6.14 | 6.5 | 6.11 | 5936 |
| 1741901400 | 6.07 | 0.01 | 0.17 | 6.01 | 6.12 | 5.95 | 2985 |
| 1741814940 | 6.0599999 | 0.16 | 2.71 | 5.85 | 6.09 | 5.85 | 4113 |
| 1741728600 | 5.9 | 0.03 | 0.51 | 5.95 | 5.97 | 5.86 | 2288 |
| 1741642140 | 5.87 | 0.01 | 0.17 | 5.92 | 5.98 | 5.86 | 3631 |
| 1741382940 | 5.86 | 0.18 | 3.17 | 5.75 | 5.94 | 5.7 | 4791 |
| 1741296540 | 5.68 | 0.09 | 1.61 | 5.55 | 5.82 | 5.55 | 4068 |
| 1741210140 | 5.59 | 0.04 | 0.72 | 5.68 | 5.71 | 5.54 | 3210 |
| 1740778200 | 5.55 | -0.14 | -2.46 | 5.68 | 5.71 | 5.55 | 1938 |
| 1740691740 | 5.69 | 0.03 | 0.53 | 5.72 | 5.72 | 5.6 | 2051 |
| 1740605400 | 5.66 | -0.05 | -0.88 | 5.7 | 5.8 | 5.66 | 2166 |
| 1740519000 | 5.71 | 0.01 | 0.18 | 5.7 | 5.79 | 5.68 | 2589 |
| 1740432540 | 5.7 | -0.14 | -2.40 | 5.85 | 5.89 | 5.66 | 3564 |
| 1740173400 | 5.84 | 0.15 | 2.64 | 5.65 | 5.85 | 5.65 | 2728 |
| 1740087000 | 5.69 | -0.06 | -1.04 | 5.8 | 5.8 | 5.69 | 2249 |
| 1740000540 | 5.75 | -0.05 | -0.86 | 5.8 | 5.85 | 5.75 | 1895 |
| 1739914140 | 5.8 | 0.04 | 0.69 | 5.8099999 | 5.86 | 5.72 | 3638 |
| 1739827800 | 5.76 | 0.36 | 6.67 | 5.35 | 5.83 | 5.35 | 6675 |
| 1739568600 | 5.4 | 0.13 | 2.47 | 5.2 | 5.5 | 5.2 | 4077 |
| 1739482140 | 5.2699999 | 0.06 | 1.15 | 5.2 | 5.32 | 5.2 | 1450 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
