Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.43
+0.17 (3.23%)
Sep 8, 2025, 4:43 PM GMT-3
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5.27 | 5.50 | 5.16 | 5.45 | 5.45 | 3.61% | 15,400 |
| Sep 5, 2025 | 5.29 | 5.40 | 5.25 | 5.26 | 5.26 | -0.38% | 11,000 |
| Sep 4, 2025 | 5.29 | 5.36 | 5.21 | 5.28 | 5.28 | -0.38% | 16,400 |
| Sep 3, 2025 | 5.25 | 5.30 | 5.19 | 5.30 | 5.30 | 2.12% | 15,600 |
| Sep 2, 2025 | 5.22 | 5.26 | 5.17 | 5.19 | 5.19 | 0.39% | 6,900 |
| Sep 1, 2025 | 5.30 | 5.32 | 5.11 | 5.17 | 5.17 | -1.15% | 64,200 |
| Aug 29, 2025 | 5.20 | 5.30 | 5.13 | 5.23 | 5.23 | 0.19% | 25,700 |
| Aug 28, 2025 | 5.50 | 5.58 | 5.21 | 5.22 | 5.22 | -5.09% | 74,500 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.41 | 5.50 | 5.50 | 0.18% | 7,500 |
| Aug 26, 2025 | 5.47 | 5.62 | 5.40 | 5.49 | 5.49 | -1.96% | 20,700 |
| Aug 25, 2025 | 5.48 | 5.60 | 5.46 | 5.60 | 5.60 | 2.19% | 9,700 |
| Aug 22, 2025 | 5.58 | 5.60 | 5.33 | 5.48 | 5.48 | -1.79% | 15,400 |
| Aug 21, 2025 | 5.59 | 5.68 | 5.39 | 5.58 | 5.58 | -0.18% | 26,200 |
| Aug 20, 2025 | 5.27 | 5.59 | 5.20 | 5.59 | 5.59 | 3.90% | 15,200 |
| Aug 19, 2025 | 5.30 | 5.40 | 5.23 | 5.38 | 5.38 | 1.51% | 4,900 |
| Aug 18, 2025 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | 2.71% | 22,600 |
| Aug 15, 2025 | 5.55 | 5.55 | 5.16 | 5.16 | 5.16 | -5.84% | 21,700 |
| Aug 14, 2025 | 5.56 | 5.60 | 5.48 | 5.48 | 5.48 | -1.08% | 10,200 |
| Aug 13, 2025 | 5.55 | 5.56 | 5.45 | 5.54 | 5.54 | 0.18% | 16,200 |
| 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 |