B3 · TPIS3 · stock
Triunfo Participações e Investimentos S.A. (TPIS3) stock price history
Every B3 trading session of Triunfo Participações e Investimentos S.A. from Jul 23, 2007 to Nov 12, 2026: 4,710 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPIS3 adjusted close, 2007 to 2026
- R$35.28
- All time high, 2013
- R$12.70
- 52 week high, R$3.56 low
- 4,710
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
TPIS3 key facts
- Triunfo Participações e Investimentos S.A. (TPIS3) closed at R$11.60 on Nov 12, 2026 on B3.
- TPIS3's all time high close is R$35.28, set on Jan 10, 2013; its all time low close is R$2.30 on Dec 22, 2008.
- TPIS3's 52 week range is R$3.56 to R$12.70.
- TPIS3 returned +222.2% over the year to Nov 12, 2026 and +45.6% over five years.
- Over ten years TPIS3 returned +26%, +2.3% a year compounded.
- TPIS3's deepest drawdown was -93.2% from Jan 10, 2013 to Mar 23, 2020.
- DataCedar holds 4,710 daily sessions of TPIS3 history from Jul 23, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TPIS3 price chart, 2007 to 2026
TPIS3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.3% |
| 3 months | +33.5% |
| 6 months | +10.3% |
| Year to date | +140.6% |
| 1 year | +222.2% |
| 3 years | +230.6% |
| 5 years | +45.6% |
| 10 years | +26.0% |
| Since Jul 23, 2007 | -48.6% |
| Compound annual growth, 19.3 years | -3.4% |
TPIS3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$35.28 on Jan 10, 2013
- All time low close
- R$2.30 on Dec 22, 2008
- 52 week high
- R$12.70 on Nov 9, 2026
- 52 week low
- R$3.56 on Nov 24, 2025
- Deepest drawdown
- -93.2% from Jan 10, 2013 to Mar 23, 2020, not yet recovered
- Best single session
- +36.9% on Jan 14, 2020
- Worst single session
- -30.0% on Oct 30, 2008
- Volatility, 1 year annualised
- 62.4%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2009, +456%
- Worst calendar year
- 2008, -86%
TPIS3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Jul 23, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.05 | R$12.70 | R$4.68 | R$11.60 | +140.6% | 9.5M | 212 |
| 2025 | R$4.67 | R$5.39 | R$3.17 | R$4.82 | +4.3% | 6.2M | 248 |
| 2024 | R$3.58 | R$6.37 | R$3.09 | R$4.62 | +27.7% | 18M | 250 |
| 2023 | R$3.06 | R$4.04 | R$2.64 | R$3.62 | +18.3% | 23.5M | 248 |
| 2022 | R$7.19 | R$7.39 | R$2.99 | R$3.06 | -56.8% | 48.6M | 250 |
| 2021 | R$7.85 | R$16.67 | R$5.09 | R$7.09 | -8.5% | 189M | 246 |
| 2020 | R$5.72 | R$10.65 | R$2.40 | R$7.75 | +37.9% | 74.4M | 245 |
| 2019 | R$5.26 | R$7.25 | R$4.19 | R$5.62 | +8.3% | 28.3M | 248 |
| 2018 | R$10.40 | R$12.25 | R$4.03 | R$5.19 | -49.7% | 47.9M | 246 |
| 2017 | R$9.79 | R$15.47 | R$7.73 | R$10.31 | +6.0% | 73.9M | 253 |
| 2016 | R$13.59 | R$17.95 | R$8.38 | R$9.73 | -27.5% | 13.6M | 248 |
| 2015 | R$21.15 | R$21.62 | R$7.47 | R$13.42 | -36.7% | 8.4M | 244 |
| 2014 | R$25.80 | R$28.59 | R$13.44 | R$21.21 | -18.9% | 8.7M | 246 |
| 2013 | R$33.00 | R$35.38 | R$25.09 | R$26.16 | -20.1% | 9.2M | 244 |
| 2012 | R$24.04 | R$33.84 | R$18.25 | R$32.76 | +37.7% | 8.8M | 234 |
| 2011 | R$24.56 | R$26.80 | R$19.25 | R$23.78 | -1.7% | 5.4M | 244 |
| 2010 | R$14.24 | R$24.76 | R$10.67 | R$24.19 | +79.6% | 11.8M | 237 |
| 2009 | R$2.42 | R$14.56 | R$2.42 | R$13.47 | +456.0% | 11.2M | 233 |
| 2008 | R$16.59 | R$16.83 | R$2.30 | R$2.42 | -85.5% | 3.7M | 227 |
| 2007 | R$23.01 | R$23.61 | R$11.75 | R$16.71 | n/a | 12.7M | 107 |
TPIS3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$11.60 | +10.5% |
| October 2026 | R$10.50 | -1.4% |
| September 2026 | R$10.65 | +6.6% |
| August 2026 | R$9.99 | +20.4% |
| July 2026 | R$8.30 | -24.5% |
| June 2026 | R$11.00 | +10.2% |
| May 2026 | R$9.98 | -11.8% |
| April 2026 | R$11.32 | +66.5% |
| March 2026 | R$6.80 | +2.6% |
| February 2026 | R$6.63 | +22.8% |
| January 2026 | R$5.40 | +12.0% |
| December 2025 | R$4.82 | +27.9% |
About the TPIS3 data
Daily bars. 4,710 sessions from Jul 23, 2007 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 23, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ATPIS3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TMPS11 Itau Tempus Fundo De Investimento Imobiliario
- TOKY3 Grupo Toky S.A.
- TOPP11 Rbr Top Offices Fundo De Investimento Imobiliario Responsabilidade Limitada
- TOTS3 Totvs S.A.
- TPRY34 Tapestry, Inc.
- TRBL11 SDI Logística Rio - Fundo de Investimento Imobiliário - FII
- TRIS3 Trisul S.A.
- TRNT11 Fundo de Investimento Imobiliário - FII Torre Norte
Common questions
TPIS3 share price history
