Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 8.42
+0.43 (5.38%)
Sep 24, 2026, 5:04 PM GMT-3
BVMF:TASA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.06 | 8.48 | 8.05 | 8.42 | - | 5.38% | 50,400 |
| Sep 23, 2026 | 8.00 | 8.63 | 7.80 | 7.99 | 7.99 | -1.48% | 112,500 |
| Sep 22, 2026 | 9.09 | 9.41 | 7.67 | 8.11 | 8.11 | -8.88% | 291,800 |
| Sep 21, 2026 | 8.18 | 9.05 | 8.18 | 8.90 | 8.90 | 9.47% | 127,300 |
| Sep 18, 2026 | 7.56 | 8.20 | 7.56 | 8.13 | 8.13 | 7.82% | 87,100 |
| Sep 17, 2026 | 7.44 | 7.76 | 7.12 | 7.54 | 7.54 | 1.21% | 88,400 |
| Sep 16, 2026 | 6.86 | 7.54 | 6.74 | 7.45 | 7.45 | 9.72% | 69,800 |
| Sep 15, 2026 | 6.56 | 6.99 | 6.56 | 6.79 | 6.79 | 4.62% | 59,200 |
| Sep 14, 2026 | 6.06 | 6.60 | 5.96 | 6.49 | 6.49 | 7.10% | 57,800 |
| Sep 11, 2026 | 5.91 | 6.07 | 5.87 | 6.06 | 6.06 | 3.06% | 12,500 |
| Sep 10, 2026 | 5.89 | 5.99 | 5.82 | 5.88 | 5.88 | -0.17% | 18,600 |
| Sep 9, 2026 | 5.90 | 5.90 | 5.66 | 5.89 | 5.89 | -0.51% | 14,500 |
| Sep 8, 2026 | 5.75 | 5.92 | 5.70 | 5.92 | 5.92 | 4.41% | 23,300 |
| Sep 4, 2026 | 5.58 | 5.75 | 5.58 | 5.67 | 5.67 | 1.61% | 14,100 |
| Sep 3, 2026 | 5.58 | 5.65 | 5.48 | 5.58 | 5.58 | 1.09% | 14,400 |
| Sep 2, 2026 | 5.62 | 5.64 | 5.42 | 5.52 | 5.52 | -1.78% | 18,000 |
| Sep 1, 2026 | 5.55 | 5.71 | 5.55 | 5.62 | 5.62 | 1.26% | 8,200 |
| Aug 31, 2026 | 5.55 | 5.63 | 5.37 | 5.55 | 5.55 | -0.18% | 10,500 |
| Aug 28, 2026 | 5.62 | 5.63 | 5.48 | 5.56 | 5.56 | -1.07% | 9,300 |
| Aug 27, 2026 | 5.58 | 5.78 | 5.58 | 5.62 | 5.62 | -1.40% | 13,000 |
| Aug 26, 2026 | 5.25 | 5.79 | 5.24 | 5.70 | 5.70 | 8.57% | 23,200 |
| Aug 25, 2026 | 5.26 | 5.31 | 5.25 | 5.25 | 5.25 | -2.05% | 2,800 |
| Aug 24, 2026 | 5.30 | 5.41 | 5.30 | 5.36 | 5.36 | -0.92% | 13,800 |
| Aug 21, 2026 | 5.22 | 5.45 | 5.22 | 5.41 | 5.41 | 1.50% | 5,800 |
| Aug 20, 2026 | 5.17 | 5.35 | 5.17 | 5.33 | 5.33 | 1.72% | 3,100 |
| Aug 19, 2026 | 5.20 | 5.33 | 5.16 | 5.24 | 5.24 | 1.55% | 9,500 |
| Aug 18, 2026 | 5.36 | 5.37 | 5.15 | 5.16 | 5.16 | -3.19% | 10,200 |
| Aug 17, 2026 | 5.10 | 5.33 | 5.08 | 5.33 | 5.33 | 5.13% | 32,500 |
| Aug 14, 2026 | 5.06 | 5.09 | 4.99 | 5.07 | 5.07 | 0.60% | 13,300 |
| Aug 13, 2026 | 5.03 | 5.10 | 4.99 | 5.04 | 5.04 | 2.65% | 8,700 |
| Aug 12, 2026 | 5.03 | 5.11 | 4.90 | 4.91 | 4.91 | -0.81% | 15,100 |
| Aug 11, 2026 | 4.98 | 5.04 | 4.94 | 4.95 | 4.95 | -1.00% | 24,600 |
| Aug 10, 2026 | 5.00 | 5.09 | 4.98 | 5.00 | 5.00 | -1.77% | 6,400 |
| Aug 7, 2026 | 5.06 | 5.09 | 5.00 | 5.09 | 5.09 | 0.59% | 7,800 |
| Aug 6, 2026 | 5.09 | 5.09 | 4.97 | 5.06 | 5.06 | -0.59% | 11,800 |
| Aug 5, 2026 | 5.09 | 5.11 | 5.08 | 5.09 | 5.09 | -1.55% | 4,300 |
| Aug 4, 2026 | 5.11 | 5.24 | 5.11 | 5.17 | 5.17 | -0.96% | 2,300 |
| Aug 3, 2026 | 5.12 | 5.22 | 5.12 | 5.22 | 5.22 | 2.35% | 8,100 |
| Jul 31, 2026 | 5.17 | 5.19 | 5.07 | 5.10 | 5.10 | -1.54% | 7,600 |
| Jul 30, 2026 | 5.10 | 5.25 | 5.08 | 5.18 | 5.18 | 1.57% | 5,200 |
| Jul 29, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 1.19% | 2,000 |
| Jul 28, 2026 | 5.05 | 5.20 | 5.04 | 5.04 | 5.04 | -0.20% | 9,800 |
| Jul 27, 2026 | 5.00 | 5.09 | 5.00 | 5.05 | 5.05 | 1.00% | 5,000 |
| Jul 24, 2026 | 5.06 | 5.06 | 4.97 | 5.00 | 5.00 | - | 12,700 |
| Jul 23, 2026 | 5.12 | 5.25 | 5.00 | 5.00 | 5.00 | -2.34% | 19,900 |
| Jul 22, 2026 | 5.09 | 5.19 | 5.09 | 5.12 | 5.12 | -0.39% | 3,000 |
| Jul 21, 2026 | 5.22 | 5.22 | 5.14 | 5.14 | 5.14 | -2.28% | 1,500 |
| Jul 20, 2026 | 5.26 | 5.31 | 5.18 | 5.26 | 5.26 | - | 8,100 |
| Jul 17, 2026 | 5.32 | 5.32 | 5.21 | 5.26 | 5.26 | -0.94% | 1,400 |
| Jul 16, 2026 | 5.27 | 5.34 | 5.21 | 5.31 | 5.31 | 2.12% | 9,100 |