Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 4.880
+0.170 (3.61%)
May 26, 2026, 1:22 PM GMT-3
BVMF:TASA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.68 | 4.98 | 4.63 | 4.71 | 4.71 | 0.64% | 12,200 |
| May 22, 2026 | 4.85 | 4.85 | 4.65 | 4.68 | 4.68 | -1.27% | 11,600 |
| May 21, 2026 | 4.78 | 4.96 | 4.66 | 4.74 | 4.74 | -0.84% | 15,600 |
| May 20, 2026 | 4.66 | 4.83 | 4.66 | 4.78 | 4.78 | 2.58% | 11,000 |
| May 19, 2026 | 4.62 | 4.71 | 4.62 | 4.66 | 4.66 | -1.89% | 4,800 |
| May 18, 2026 | 4.86 | 4.95 | 4.68 | 4.75 | 4.75 | -2.26% | 16,800 |
| May 15, 2026 | 4.90 | 4.90 | 4.81 | 4.86 | 4.86 | -0.41% | 10,100 |
| May 14, 2026 | 4.96 | 5.00 | 4.88 | 4.88 | 4.88 | -1.01% | 8,100 |
| May 13, 2026 | 4.94 | 5.01 | 4.93 | 4.93 | 4.93 | 0.20% | 5,700 |
| May 12, 2026 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -2.19% | 14,000 |
| May 11, 2026 | 5.16 | 5.16 | 5.02 | 5.03 | 5.03 | -1.37% | 9,300 |
| May 8, 2026 | 5.08 | 5.15 | 5.08 | 5.10 | 5.10 | 0.99% | 7,400 |
| May 7, 2026 | 5.07 | 5.13 | 5.04 | 5.05 | 5.05 | -0.79% | 4,000 |
| May 6, 2026 | 5.03 | 5.15 | 5.03 | 5.09 | 5.09 | -0.59% | 9,000 |
| May 5, 2026 | 5.17 | 5.26 | 5.12 | 5.12 | 5.12 | 1.39% | 7,800 |
| May 4, 2026 | 5.01 | 5.10 | 4.97 | 5.05 | 5.05 | 0.80% | 7,100 |
| Apr 30, 2026 | 5.02 | 5.07 | 5.01 | 5.01 | 5.01 | -0.14% | 7,900 |
| Apr 29, 2026 | 5.11 | 5.11 | 5.01 | 5.02 | 5.02 | -0.99% | 6,300 |
| Apr 28, 2026 | 5.06 | 5.16 | 5.03 | 5.07 | 5.07 | -1.55% | 4,600 |
| Apr 27, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.19% | 2,800 |
| Apr 24, 2026 | 5.16 | 5.24 | 5.14 | 5.16 | 5.16 | - | 4,500 |
| Apr 23, 2026 | 5.20 | 5.26 | 5.14 | 5.16 | 5.16 | -0.39% | 9,500 |
| Apr 22, 2026 | 5.41 | 5.41 | 5.18 | 5.18 | 5.18 | -3.54% | 26,900 |
| Apr 20, 2026 | 5.36 | 5.41 | 5.32 | 5.37 | 5.37 | 0.94% | 19,000 |
| Apr 17, 2026 | 5.26 | 5.41 | 5.21 | 5.32 | 5.32 | 0.76% | 9,600 |
| Apr 16, 2026 | 5.27 | 5.31 | 5.22 | 5.28 | 5.28 | -1.12% | 5,600 |
| Apr 15, 2026 | 5.30 | 5.34 | 5.21 | 5.34 | 5.34 | 0.75% | 7,800 |
| Apr 14, 2026 | 5.30 | 5.31 | 5.24 | 5.30 | 5.30 | 0.19% | 6,500 |
| Apr 13, 2026 | 5.21 | 5.30 | 5.20 | 5.29 | 5.29 | 1.54% | 14,400 |
| Apr 10, 2026 | 5.20 | 5.29 | 5.15 | 5.21 | 5.21 | 0.19% | 7,400 |
| Apr 9, 2026 | 5.06 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 51,200 |
| Apr 8, 2026 | 5.11 | 5.25 | 5.05 | 5.05 | 5.05 | 1.00% | 21,600 |
| Apr 7, 2026 | 5.16 | 5.20 | 5.00 | 5.00 | 5.00 | -3.10% | 10,700 |
| Apr 6, 2026 | 5.26 | 5.26 | 5.15 | 5.16 | 5.16 | -0.77% | 7,700 |
| Apr 2, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | -1.14% | 7,500 |
| Apr 1, 2026 | 5.10 | 5.34 | 5.10 | 5.26 | 5.26 | 3.34% | 15,100 |
| Mar 31, 2026 | 4.89 | 5.13 | 4.89 | 5.09 | 5.09 | 4.52% | 23,900 |
| Mar 30, 2026 | 5.11 | 5.22 | 4.87 | 4.87 | 4.87 | -5.07% | 24,900 |
| Mar 27, 2026 | 5.29 | 5.43 | 5.13 | 5.13 | 5.13 | -3.21% | 29,600 |
| Mar 26, 2026 | 5.42 | 5.48 | 5.30 | 5.30 | 5.30 | -2.03% | 26,200 |
| Mar 25, 2026 | 5.51 | 5.53 | 5.40 | 5.41 | 5.41 | -3.39% | 45,900 |
| Mar 24, 2026 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 2.38% | 12,100 |
| Mar 23, 2026 | 5.41 | 5.50 | 5.41 | 5.47 | 5.47 | 0.37% | 9,300 |
| Mar 20, 2026 | 5.38 | 5.50 | 5.22 | 5.45 | 5.45 | 0.18% | 13,600 |
| Mar 19, 2026 | 5.37 | 5.44 | 5.29 | 5.44 | 5.44 | 1.30% | 10,200 |
| Mar 18, 2026 | 5.45 | 5.45 | 5.32 | 5.37 | 5.37 | -1.47% | 13,200 |
| Mar 17, 2026 | 5.41 | 5.64 | 5.40 | 5.45 | 5.45 | -0.37% | 15,200 |
| Mar 16, 2026 | 5.41 | 5.47 | 5.40 | 5.47 | 5.47 | 2.43% | 14,400 |
| Mar 13, 2026 | 5.42 | 5.43 | 5.31 | 5.34 | 5.34 | -1.29% | 15,200 |
| Mar 12, 2026 | 5.53 | 5.53 | 5.38 | 5.41 | 5.41 | -1.99% | 7,300 |