Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.17
+0.08 (1.57%)
Dec 4, 2025, 4:51 PM GMT-3
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 5.07 | 5.08 | 4.99 | 5.01 | 5.01 | -1.18% | 66,800 |
| Nov 24, 2025 | 5.02 | 5.18 | 5.02 | 5.07 | 5.07 | -0.59% | 8,400 |
| Nov 21, 2025 | 5.05 | 5.17 | 5.05 | 5.10 | 5.10 | 0.99% | 8,900 |
| Nov 19, 2025 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -1.17% | 4,900 |
| Nov 18, 2025 | 5.12 | 5.14 | 5.05 | 5.11 | 5.11 | 0.99% | 11,100 |
| Nov 17, 2025 | 5.08 | 5.15 | 5.01 | 5.06 | 5.06 | -1.75% | 14,100 |
| Nov 14, 2025 | 5.07 | 5.18 | 5.05 | 5.15 | 5.15 | 0.98% | 32,600 |
| Nov 13, 2025 | 5.29 | 5.35 | 5.09 | 5.10 | 5.10 | -1.54% | 42,700 |
| Nov 12, 2025 | 5.24 | 5.39 | 5.08 | 5.18 | 5.18 | - | 28,400 |
| Nov 11, 2025 | 5.20 | 5.25 | 5.02 | 5.18 | 5.18 | -0.38% | 12,700 |
| Nov 10, 2025 | 5.13 | 5.27 | 5.13 | 5.20 | 5.20 | 1.56% | 8,000 |
| Nov 7, 2025 | 5.29 | 5.40 | 5.10 | 5.12 | 5.12 | -2.10% | 44,900 |
| Nov 6, 2025 | 5.48 | 5.63 | 5.22 | 5.23 | 5.23 | -4.39% | 49,900 |
| Nov 5, 2025 | 5.47 | 5.54 | 5.43 | 5.47 | 5.47 | 1.30% | 14,800 |
| Nov 4, 2025 | 5.61 | 5.89 | 5.40 | 5.40 | 5.40 | -2.70% | 72,000 |
| Nov 3, 2025 | 5.48 | 5.55 | 5.42 | 5.55 | 5.55 | 1.83% | 7,200 |
| Oct 31, 2025 | 5.31 | 5.46 | 5.31 | 5.45 | 5.45 | 3.42% | 11,200 |
| Oct 30, 2025 | 5.41 | 5.48 | 5.25 | 5.27 | 5.27 | -4.18% | 14,000 |
| Oct 29, 2025 | 5.41 | 5.55 | 5.41 | 5.50 | 5.50 | 2.04% | 6,900 |
| Oct 28, 2025 | 5.14 | 5.51 | 5.14 | 5.39 | 5.39 | 3.26% | 36,100 |
| Oct 27, 2025 | 5.10 | 5.30 | 5.10 | 5.22 | 5.22 | 2.76% | 7,000 |
| Oct 24, 2025 | 5.09 | 5.17 | 5.06 | 5.08 | 5.08 | -0.39% | 3,600 |
| Oct 23, 2025 | 5.06 | 5.10 | 5.05 | 5.10 | 5.10 | 1.59% | 2,100 |
| Oct 22, 2025 | 5.02 | 5.09 | 5.02 | 5.02 | 5.02 | 0.20% | 1,400 |
| Oct 21, 2025 | 5.08 | 5.18 | 5.01 | 5.01 | 5.01 | -1.38% | 3,000 |
| Oct 20, 2025 | 5.09 | 5.23 | 5.08 | 5.08 | 5.08 | - | 25,600 |
| Oct 17, 2025 | 5.03 | 5.08 | 4.90 | 5.08 | 5.08 | 0.99% | 5,500 |
| Oct 16, 2025 | 5.07 | 5.12 | 4.91 | 5.03 | 5.03 | -1.37% | 25,900 |
| Oct 15, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.10 | -0.20% | 4,100 |
| Oct 14, 2025 | 5.12 | 5.16 | 5.11 | 5.11 | 5.11 | 0.20% | 6,600 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.54% | 12,800 |
| Oct 10, 2025 | 5.22 | 5.22 | 5.15 | 5.18 | 5.18 | -0.77% | 9,900 |
| Oct 9, 2025 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.57% | 6,000 |
| Oct 8, 2025 | 5.31 | 5.32 | 5.24 | 5.25 | 5.25 | - | 5,500 |
| Oct 7, 2025 | 5.28 | 5.32 | 5.25 | 5.25 | 5.25 | -0.76% | 16,100 |
| Oct 6, 2025 | 5.31 | 5.36 | 5.29 | 5.29 | 5.29 | -0.19% | 8,400 |
| Oct 3, 2025 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -2.03% | 18,100 |
| Oct 2, 2025 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 1.12% | 4,200 |
| Oct 1, 2025 | 5.36 | 5.43 | 5.32 | 5.35 | 5.35 | -0.93% | 9,200 |
| Sep 30, 2025 | 5.40 | 5.51 | 5.36 | 5.40 | 5.40 | - | 11,000 |
| Sep 29, 2025 | 5.38 | 5.54 | 5.38 | 5.40 | 5.40 | 0.56% | 15,800 |
| Sep 26, 2025 | 5.47 | 5.63 | 5.37 | 5.37 | 5.37 | -0.37% | 34,100 |
| Sep 25, 2025 | 5.41 | 5.53 | 5.39 | 5.39 | 5.39 | -0.37% | 14,200 |
| Sep 24, 2025 | 5.54 | 5.54 | 5.38 | 5.41 | 5.41 | -1.28% | 18,200 |