Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.18
-0.04 (-0.77%)
Oct 10, 2025, 4:40 PM GMT-3
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 6,100 |
| Oct 7, 2025 | 5.28 | 5.32 | 5.25 | 5.25 | 5.25 | -0.76% | 16,800 |
| Oct 6, 2025 | 5.31 | 5.36 | 5.29 | 5.29 | 5.29 | -0.19% | 8,800 |
| 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% | 9,700 |
| Sep 30, 2025 | 5.40 | 5.51 | 5.36 | 5.40 | 5.40 | - | 11,200 |
| 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% | 36,800 |
| 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% | 18,500 |
| Sep 23, 2025 | 5.43 | 5.55 | 5.42 | 5.48 | 5.48 | -1.08% | 24,400 |
| Sep 22, 2025 | 5.41 | 5.54 | 5.34 | 5.54 | 5.54 | 0.18% | 11,600 |
| Sep 19, 2025 | 5.44 | 5.53 | 5.42 | 5.53 | 5.53 | 2.22% | 11,100 |
| Sep 18, 2025 | 5.35 | 5.55 | 5.35 | 5.41 | 5.41 | - | 16,300 |
| Sep 17, 2025 | 5.33 | 5.60 | 5.31 | 5.41 | 5.41 | 1.31% | 23,000 |
| Sep 16, 2025 | 5.37 | 5.43 | 5.34 | 5.34 | 5.34 | -0.19% | 22,100 |
| Sep 15, 2025 | 5.46 | 5.75 | 5.35 | 5.35 | 5.35 | -4.29% | 50,100 |
| Sep 12, 2025 | 5.54 | 5.63 | 5.54 | 5.59 | 5.59 | - | 4,100 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.56 | 5.59 | 5.59 | - | 10,900 |
| Sep 10, 2025 | 5.60 | 5.67 | 5.54 | 5.59 | 5.59 | -0.18% | 7,500 |
| Sep 9, 2025 | 5.50 | 5.68 | 5.50 | 5.60 | 5.60 | 2.56% | 19,100 |
| Sep 8, 2025 | 5.27 | 5.50 | 5.16 | 5.46 | 5.46 | 3.80% | 29,000 |
| 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 |