B3 · TRIS3 · stock
Trisul S.A. (TRIS3) stock price history
Every B3 trading session of Trisul S.A. from Oct 15, 2007 to Nov 12, 2026: 4,503 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.
TRIS3 adjusted close, 2007 to 2026
- R$9.08
- All time high, 2020
- R$7.64
- 52 week high, R$3.85 low
- 4,503
- 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.
TRIS3 key facts
- Trisul S.A. (TRIS3) closed at R$4.37 on Nov 12, 2026 on B3.
- TRIS3's all time high close is R$9.08, set on Feb 5, 2020; its all time low close is R$0.3287 on Apr 2, 2009.
- TRIS3's 52 week range is R$3.85 to R$7.64.
- TRIS3 returned -20.7% over the year to Nov 12, 2026 and +12.8% over five years.
- Over ten years TRIS3 returned +554%, +20.7% a year compounded.
- TRIS3's deepest drawdown was -85.8% from Nov 7, 2007 to Apr 2, 2009.
- DataCedar holds 4,503 daily sessions of TRIS3 history from Oct 15, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRIS3 price chart, 2007 to 2026
TRIS3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.5% |
| 3 months | +5.8% |
| 6 months | -4.6% |
| Year to date | -30.2% |
| 1 year | -20.7% |
| 3 years | +38.9% |
| 5 years | +12.8% |
| 10 years | +554.0% |
| Since Oct 15, 2007 | +116.6% |
| Compound annual growth, 19.1 years | +4.1% |
TRIS3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$9.08 on Feb 5, 2020
- All time low close
- R$0.3287 on Apr 2, 2009
- 52 week high
- R$7.64 on Feb 25, 2026
- 52 week low
- R$3.85 on Jun 11, 2026
- Deepest drawdown
- -85.8% from Nov 7, 2007 to Apr 2, 2009, recovered Jan 9, 2019
- Best single session
- +25.2% on Mar 19, 2020
- Worst single session
- -40.6% on Oct 30, 2026
- Volatility, 1 year annualised
- 67.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2007
- 2.2×
- Best calendar year
- 2019, +284%
- Worst calendar year
- 2008, -77%
TRIS3 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 Oct 15, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$6.30 | R$7.64 | R$3.85 | R$4.37 | -30.2% | 82.5M | 212 |
| 2025 | R$2.83 | R$6.76 | R$2.67 | R$6.26 | +120.4% | 158.5M | 250 |
| 2024 | R$3.55 | R$3.69 | R$2.62 | R$2.84 | -20.6% | 177.1M | 251 |
| 2023 | R$1.99 | R$4.32 | R$1.69 | R$3.58 | +75.7% | 313.6M | 245 |
| 2022 | R$3.36 | R$3.70 | R$1.86 | R$2.04 | -38.8% | 429.8M | 250 |
| 2021 | R$6.59 | R$6.60 | R$2.90 | R$3.33 | -50.2% | 475.6M | 246 |
| 2020 | R$8.18 | R$9.25 | R$2.81 | R$6.69 | -17.7% | 655.2M | 246 |
| 2019 | R$2.14 | R$8.13 | R$2.09 | R$8.13 | +283.9% | 247M | 247 |
| 2018 | R$1.01 | R$2.17 | R$0.9834 | R$2.12 | +113.2% | 90.5M | 246 |
| 2017 | R$0.6473 | R$1.15 | R$0.5585 | R$0.9931 | +48.1% | 85.9M | 241 |
| 2016 | R$0.5957 | R$0.7167 | R$0.5364 | R$0.6705 | +8.5% | 13.5M | 241 |
| 2015 | R$0.6546 | R$0.6820 | R$0.4634 | R$0.6178 | -1.8% | 23.7M | 236 |
| 2014 | R$0.8105 | R$0.8895 | R$0.6123 | R$0.6292 | -22.4% | 12.7M | 195 |
| 2013 | R$0.5919 | R$0.9560 | R$0.5919 | R$0.8105 | +36.5% | 35.2M | 211 |
| 2012 | R$0.5692 | R$0.6391 | R$0.4686 | R$0.5939 | +1.4% | 39.6M | 238 |
| 2011 | R$1.44 | R$1.45 | R$0.4624 | R$0.5857 | -58.5% | 59.5M | 241 |
| 2010 | R$1.14 | R$1.66 | R$1.09 | R$1.41 | +23.6% | 37.1M | 240 |
| 2009 | R$0.4685 | R$1.15 | R$0.3287 | R$1.14 | +154.3% | 80.9M | 209 |
| 2008 | R$1.96 | R$2.02 | R$0.3632 | R$0.4485 | -77.1% | 95.6M | 212 |
| 2007 | R$2.00 | R$2.32 | R$1.65 | R$1.96 | n/a | 39.9M | 46 |
TRIS3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$4.37 | +5.0% |
| October 2026 | R$4.16 | -17.0% |
| September 2026 | R$5.01 | +4.2% |
| August 2026 | R$4.81 | +12.9% |
| July 2026 | R$4.26 | -0.5% |
| June 2026 | R$4.28 | -1.6% |
| May 2026 | R$4.35 | -10.7% |
| April 2026 | R$4.87 | -15.6% |
| March 2026 | R$5.77 | -22.4% |
| February 2026 | R$7.44 | +4.9% |
| January 2026 | R$7.09 | +13.3% |
| December 2025 | R$6.26 | -2.0% |
About the TRIS3 data
Daily bars. 4,503 sessions from Oct 15, 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 Oct 15, 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%3ATRIS3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TOTS3 Totvs S.A.
- TPIS3 Triunfo Participações e Investimentos S.A.
- TPRY34 Tapestry, Inc.
- TRBL11 SDI Logística Rio - Fundo de Investimento Imobiliário - FII
- TRNT11 Fundo de Investimento Imobiliário - FII Torre Norte
- TRPL11 Pafil Permuta Fundo De Investimento Imobiliario Responsabilidade Limitada
- TRVC34 The Travelers Companies, Inc.
- TRXB11 Trx Real Estate II Fundo De Investimento Imobiliario - Fii
Common questions
TRIS3 share price history
