Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.30
-0.04 (-0.75%)
Feb 10, 2026, 5:34 PM GMT-3
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 5.00 | 5.09 | 4.98 | 5.01 | 5.01 | 0.60% | 9,700 |
| Dec 26, 2025 | 5.00 | 5.12 | 4.96 | 4.98 | 4.98 | -0.20% | 152,600 |
| Dec 23, 2025 | 4.99 | 5.25 | 4.96 | 4.99 | 4.99 | - | 47,100 |
| Dec 22, 2025 | 4.95 | 5.00 | 4.95 | 4.99 | 4.99 | 1.01% | 8,300 |
| Dec 19, 2025 | 5.05 | 5.05 | 4.90 | 4.94 | 4.94 | -1.40% | 15,900 |
| Dec 18, 2025 | 5.00 | 5.04 | 5.00 | 5.01 | 5.01 | 0.40% | 6,600 |
| Dec 17, 2025 | 5.04 | 5.14 | 4.99 | 4.99 | 4.99 | -0.99% | 14,000 |
| Dec 16, 2025 | 4.99 | 5.08 | 4.99 | 5.04 | 5.04 | 1.00% | 10,900 |
| Dec 15, 2025 | 5.16 | 5.19 | 4.98 | 4.99 | 4.99 | -3.11% | 24,500 |
| Dec 12, 2025 | 5.05 | 5.19 | 5.04 | 5.15 | 5.15 | 1.58% | 5,200 |
| Dec 11, 2025 | 5.06 | 5.12 | 5.00 | 5.07 | 5.07 | 0.40% | 80,800 |
| Dec 10, 2025 | 5.02 | 5.05 | 5.01 | 5.05 | 5.05 | 0.80% | 5,300 |
| Dec 9, 2025 | 5.10 | 5.10 | 5.00 | 5.01 | 5.01 | -1.57% | 6,200 |
| Dec 8, 2025 | 5.12 | 5.12 | 5.03 | 5.09 | 5.09 | -0.20% | 5,800 |
| Dec 5, 2025 | 5.24 | 5.30 | 5.10 | 5.10 | 5.10 | -2.30% | 11,100 |
| Dec 4, 2025 | 5.14 | 5.35 | 5.09 | 5.22 | 5.22 | 2.55% | 10,900 |
| Dec 3, 2025 | 5.04 | 5.10 | 5.01 | 5.09 | 5.09 | 1.80% | 20,600 |
| Dec 2, 2025 | 5.01 | 5.04 | 4.99 | 5.00 | 5.00 | - | 7,000 |
| Dec 1, 2025 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | -0.60% | 13,400 |
| Nov 28, 2025 | 5.06 | 5.08 | 5.02 | 5.03 | 5.03 | 0.40% | 8,000 |
| Nov 27, 2025 | 5.03 | 5.08 | 5.01 | 5.01 | 5.01 | -0.20% | 9,000 |
| Nov 26, 2025 | 5.00 | 5.09 | 5.00 | 5.02 | 5.02 | 0.20% | 36,600 |