Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.34
-0.07 (-1.29%)
At close: Mar 13, 2026
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5.42 | 5.43 | 5.31 | 5.34 | 5.34 | -1.29% | 15,200 |
| Mar 12, 2026 | 5.53 | 5.53 | 5.38 | 5.41 | 5.41 | -1.99% | 7,300 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.45 | 5.52 | 5.52 | -2.82% | 103,500 |
| Mar 10, 2026 | 5.75 | 5.76 | 5.63 | 5.68 | 5.68 | -0.87% | 9,900 |
| Mar 9, 2026 | 5.75 | 5.78 | 5.66 | 5.73 | 5.73 | -0.52% | 9,200 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -2.54% | 83,400 |
| Mar 5, 2026 | 5.99 | 6.04 | 5.85 | 5.91 | 5.91 | -1.01% | 25,800 |
| Mar 4, 2026 | 5.68 | 5.97 | 5.68 | 5.97 | 5.97 | 5.29% | 12,900 |
| Mar 3, 2026 | 5.92 | 5.92 | 5.58 | 5.67 | 5.67 | -4.22% | 93,700 |
| Mar 2, 2026 | 5.78 | 5.97 | 5.74 | 5.92 | 5.92 | 2.25% | 33,700 |
| Feb 27, 2026 | 5.98 | 5.98 | 5.72 | 5.79 | 5.79 | -3.02% | 20,500 |
| Feb 26, 2026 | 5.72 | 5.97 | 5.66 | 5.97 | 5.97 | 4.01% | 23,700 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.61 | 5.74 | 5.74 | -0.17% | 26,700 |
| Feb 24, 2026 | 5.66 | 5.75 | 5.55 | 5.75 | 5.75 | -0.35% | 27,100 |
| Feb 23, 2026 | 5.38 | 5.82 | 5.38 | 5.77 | 5.77 | 7.25% | 47,600 |
| Feb 20, 2026 | 5.28 | 5.80 | 5.17 | 5.38 | 5.38 | 1.89% | 100,400 |
| Feb 19, 2026 | 5.19 | 5.28 | 5.15 | 5.28 | 5.28 | 2.92% | 31,800 |
| Feb 18, 2026 | 5.13 | 5.24 | 5.12 | 5.13 | 5.13 | 0.39% | 9,600 |
| Feb 13, 2026 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | -1.73% | 17,600 |
| Feb 12, 2026 | 5.36 | 5.37 | 5.16 | 5.20 | 5.20 | -3.17% | 45,900 |
| Feb 11, 2026 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | 1.51% | 19,000 |
| Feb 10, 2026 | 5.34 | 5.37 | 5.21 | 5.29 | 5.29 | -0.94% | 13,700 |
| Feb 9, 2026 | 5.39 | 5.42 | 5.32 | 5.34 | 5.34 | -1.29% | 11,000 |
| Feb 6, 2026 | 5.37 | 5.42 | 5.33 | 5.41 | 5.41 | -0.18% | 23,300 |
| Feb 5, 2026 | 5.58 | 5.58 | 5.36 | 5.42 | 5.42 | -2.34% | 23,500 |
| Feb 4, 2026 | 5.52 | 5.62 | 5.41 | 5.55 | 5.55 | 0.73% | 117,400 |
| Feb 3, 2026 | 5.47 | 5.59 | 5.45 | 5.51 | 5.51 | -0.72% | 30,100 |
| Feb 2, 2026 | 5.45 | 5.55 | 5.40 | 5.55 | 5.55 | 2.02% | 8,500 |
| Jan 30, 2026 | 5.50 | 5.50 | 5.40 | 5.44 | 5.44 | -1.27% | 14,300 |
| Jan 29, 2026 | 5.69 | 5.73 | 5.50 | 5.51 | 5.51 | -3.33% | 134,300 |
| Jan 28, 2026 | 5.72 | 5.80 | 5.56 | 5.70 | 5.70 | -0.35% | 35,700 |
| Jan 27, 2026 | 5.65 | 5.78 | 5.65 | 5.72 | 5.72 | 1.96% | 29,700 |
| Jan 26, 2026 | 5.54 | 5.75 | 5.54 | 5.61 | 5.61 | 2.37% | 89,600 |
| Jan 23, 2026 | 5.56 | 5.63 | 5.34 | 5.48 | 5.48 | 0.18% | 63,200 |
| Jan 22, 2026 | 5.49 | 5.70 | 5.38 | 5.47 | 5.47 | -0.91% | 95,500 |
| Jan 21, 2026 | 5.62 | 5.62 | 5.51 | 5.52 | 5.52 | -1.78% | 52,800 |
| Jan 20, 2026 | 5.58 | 5.66 | 5.51 | 5.62 | 5.62 | 0.72% | 15,800 |
| Jan 19, 2026 | 5.60 | 5.65 | 5.40 | 5.58 | 5.58 | -1.06% | 19,400 |
| Jan 16, 2026 | 5.55 | 5.69 | 5.51 | 5.64 | 5.64 | 0.89% | 9,800 |
| Jan 15, 2026 | 5.69 | 5.69 | 5.56 | 5.59 | 5.59 | -1.93% | 9,100 |
| Jan 14, 2026 | 5.76 | 5.76 | 5.55 | 5.70 | 5.70 | -0.52% | 10,900 |
| Jan 13, 2026 | 5.77 | 5.80 | 5.64 | 5.73 | 5.73 | -0.52% | 15,400 |
| Jan 12, 2026 | 5.43 | 5.84 | 5.43 | 5.76 | 5.76 | 6.27% | 40,200 |
| Jan 9, 2026 | 5.41 | 5.43 | 5.30 | 5.42 | 5.42 | 1.31% | 7,600 |
| Jan 8, 2026 | 5.46 | 5.49 | 5.33 | 5.35 | 5.35 | -2.01% | 13,100 |
| Jan 7, 2026 | 5.33 | 5.58 | 5.32 | 5.46 | 5.46 | 2.63% | 36,400 |
| Jan 6, 2026 | 5.20 | 5.43 | 5.18 | 5.32 | 5.32 | 2.90% | 43,500 |
| Jan 5, 2026 | 5.15 | 5.18 | 5.13 | 5.17 | 5.17 | 2.38% | 12,100 |
| Jan 2, 2026 | 5.05 | 5.11 | 4.96 | 5.05 | 5.05 | -0.20% | 18,700 |
| Dec 30, 2025 | 4.99 | 5.20 | 4.99 | 5.06 | 5.06 | 1.00% | 15,500 |