Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.53
+0.01 (0.18%)
Aug 12, 2025, 5:05 PM GMT-3
Squarespace Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 5.64 | 5.64 | 5.53 | 5.53 | 5.53 | 0.18% | 4,200 |
| Aug 11, 2025 | 5.86 | 5.86 | 5.51 | 5.52 | 5.52 | -5.80% | 23,000 |
| Aug 8, 2025 | 5.89 | 5.97 | 5.80 | 5.86 | 5.86 | -0.51% | 10,100 |
| Aug 7, 2025 | 5.85 | 5.99 | 5.83 | 5.89 | 5.89 | -0.84% | 12,400 |
| Aug 6, 2025 | 5.97 | 5.97 | 5.85 | 5.94 | 5.94 | -0.67% | 13,400 |
| Aug 5, 2025 | 6.10 | 6.26 | 5.84 | 5.98 | 5.98 | -0.83% | 11,000 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | -6.94% | 15,200 |
| Aug 1, 2025 | 5.98 | 6.48 | 5.85 | 6.48 | 6.48 | 10.39% | 37,500 |
| Jul 31, 2025 | 5.80 | 6.03 | 5.58 | 5.87 | 5.87 | 1.21% | 21,300 |
| Jul 30, 2025 | 5.70 | 5.80 | 5.35 | 5.80 | 5.80 | 1.22% | 42,200 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.68 | 5.73 | 5.73 | -1.04% | 32,800 |
| Jul 28, 2025 | 6.09 | 6.21 | 5.56 | 5.79 | 5.79 | -6.91% | 24,400 |
| Jul 25, 2025 | 6.41 | 6.41 | 6.19 | 6.22 | 6.22 | -1.27% | 9,100 |
| Jul 24, 2025 | 6.58 | 6.59 | 6.30 | 6.30 | 6.30 | -1.41% | 9,100 |
| Jul 23, 2025 | 6.50 | 6.62 | 6.39 | 6.39 | 6.39 | -1.84% | 19,300 |
| Jul 22, 2025 | 6.49 | 6.68 | 6.46 | 6.51 | 6.51 | 0.31% | 20,700 |
| Jul 21, 2025 | 6.80 | 6.80 | 6.48 | 6.49 | 6.49 | -3.85% | 11,800 |
| Jul 18, 2025 | 6.94 | 7.26 | 6.72 | 6.75 | 6.75 | -2.74% | 14,500 |
| Jul 17, 2025 | 6.99 | 7.09 | 6.86 | 6.94 | 6.94 | 0.73% | 15,600 |
| Jul 16, 2025 | 7.09 | 7.09 | 6.81 | 6.89 | 6.89 | -1.57% | 4,500 |
| Jul 15, 2025 | 7.01 | 7.08 | 6.80 | 7.00 | 7.00 | -0.71% | 20,600 |
| Jul 14, 2025 | 7.20 | 7.20 | 7.01 | 7.05 | 7.05 | -0.98% | 10,300 |
| Jul 11, 2025 | 7.44 | 7.44 | 7.10 | 7.12 | 7.12 | -3.13% | 11,200 |
| Jul 10, 2025 | 7.37 | 7.40 | 7.34 | 7.35 | 7.35 | -2.13% | 4,100 |
| Jul 9, 2025 | 7.46 | 7.59 | 7.46 | 7.51 | 7.51 | 0.54% | 2,900 |
| Jul 8, 2025 | 7.52 | 7.60 | 7.47 | 7.47 | 7.47 | -2.10% | 6,600 |
| Jul 7, 2025 | 7.36 | 7.63 | 7.36 | 7.63 | 7.63 | 3.81% | 23,500 |
| Jul 4, 2025 | 7.40 | 7.56 | 7.34 | 7.35 | 7.35 | 0.27% | 4,600 |
| Jul 3, 2025 | 7.30 | 7.54 | 7.25 | 7.33 | 7.33 | 0.27% | 7,900 |
| Jul 2, 2025 | 7.40 | 7.51 | 7.18 | 7.31 | 7.31 | -1.48% | 10,000 |
| Jul 1, 2025 | 7.39 | 7.51 | 7.27 | 7.42 | 7.42 | 0.27% | 11,900 |
| Jun 30, 2025 | 7.02 | 7.40 | 7.02 | 7.40 | 7.40 | 3.50% | 22,400 |
| Jun 27, 2025 | 7.09 | 7.19 | 7.09 | 7.15 | 7.15 | 1.42% | 2,900 |
| Jun 26, 2025 | 7.31 | 7.31 | 7.03 | 7.05 | 7.05 | -1.81% | 14,700 |
| Jun 25, 2025 | 7.38 | 7.43 | 7.12 | 7.18 | 7.18 | -4.90% | 16,300 |
| Jun 24, 2025 | 7.52 | 7.55 | 7.36 | 7.55 | 7.55 | 0.53% | 8,800 |
| Jun 23, 2025 | 7.56 | 7.60 | 7.50 | 7.51 | 7.51 | -1.57% | 7,200 |
| Jun 20, 2025 | 7.57 | 7.65 | 7.55 | 7.63 | 7.63 | -0.91% | 3,900 |
| Jun 18, 2025 | 7.61 | 7.70 | 7.56 | 7.70 | 7.70 | 1.72% | 6,800 |
| Jun 17, 2025 | 7.70 | 7.71 | 7.56 | 7.57 | 7.57 | -2.57% | 8,000 |
| Jun 16, 2025 | 7.81 | 7.81 | 7.66 | 7.77 | 7.77 | 0.26% | 3,300 |
| Jun 13, 2025 | 7.68 | 7.76 | 7.55 | 7.75 | 7.75 | 0.65% | 6,200 |
| Jun 12, 2025 | 7.76 | 7.80 | 7.51 | 7.70 | 7.70 | 0.39% | 5,100 |
| Jun 11, 2025 | 7.55 | 7.77 | 7.55 | 7.67 | 7.67 | -0.52% | 5,900 |
| Jun 10, 2025 | 7.82 | 7.92 | 7.67 | 7.71 | 7.71 | -1.15% | 4,900 |
| Jun 9, 2025 | 7.56 | 7.81 | 7.56 | 7.80 | 7.80 | 1.83% | 13,000 |
| Jun 6, 2025 | 7.72 | 7.91 | 7.66 | 7.66 | 7.66 | -1.29% | 8,700 |
| Jun 5, 2025 | 7.88 | 7.93 | 7.75 | 7.76 | 7.76 | -1.52% | 7,800 |
| Jun 4, 2025 | 8.13 | 8.13 | 7.85 | 7.88 | 7.88 | -0.25% | 4,800 |
| Jun 3, 2025 | 7.98 | 8.00 | 7.82 | 7.90 | 7.90 | - | 7,100 |