Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.08
-0.07 (-1.36%)
Apr 28, 2026, 12:52 PM GMT-3
BVMF:TASA3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21,800 |
| 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% | 25,400 |
| 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 |
| Mar 11, 2026 | 5.72 | 5.72 | 5.45 | 5.52 | 5.52 | -2.82% | 103,500 |
| Mar 10, 2026 | 5.75 | 5.76 | 5.63 | 5.68 | 5.68 | -0.87% | 9,900 |
| Mar 9, 2026 | 5.75 | 5.78 | 5.66 | 5.73 | 5.73 | -0.52% | 9,200 |
| Mar 6, 2026 | 5.90 | 5.90 | 5.76 | 5.76 | 5.76 | -2.54% | 83,400 |
| Mar 5, 2026 | 5.99 | 6.04 | 5.85 | 5.91 | 5.91 | -1.01% | 25,800 |
| Mar 4, 2026 | 5.68 | 5.97 | 5.68 | 5.97 | 5.97 | 5.29% | 12,900 |
| Mar 3, 2026 | 5.92 | 5.92 | 5.58 | 5.67 | 5.67 | -4.22% | 93,700 |
| Mar 2, 2026 | 5.78 | 5.97 | 5.74 | 5.92 | 5.92 | 2.25% | 33,700 |
| Feb 27, 2026 | 5.98 | 5.98 | 5.72 | 5.79 | 5.79 | -3.02% | 20,500 |
| Feb 26, 2026 | 5.72 | 5.97 | 5.66 | 5.97 | 5.97 | 4.01% | 23,700 |
| Feb 25, 2026 | 5.75 | 5.75 | 5.61 | 5.74 | 5.74 | -0.17% | 26,700 |
| Feb 24, 2026 | 5.66 | 5.75 | 5.55 | 5.75 | 5.75 | -0.35% | 27,100 |
| Feb 23, 2026 | 5.38 | 5.82 | 5.38 | 5.77 | 5.77 | 7.25% | 47,600 |
| Feb 20, 2026 | 5.28 | 5.80 | 5.17 | 5.38 | 5.38 | 1.89% | 100,400 |
| Feb 19, 2026 | 5.19 | 5.28 | 5.15 | 5.28 | 5.28 | 2.92% | 31,800 |
| Feb 18, 2026 | 5.13 | 5.24 | 5.12 | 5.13 | 5.13 | 0.39% | 9,600 |
| Feb 13, 2026 | 5.18 | 5.18 | 5.09 | 5.11 | 5.11 | -1.73% | 17,600 |
| Feb 12, 2026 | 5.36 | 5.37 | 5.16 | 5.20 | 5.20 | -3.17% | 45,900 |
| Feb 11, 2026 | 5.20 | 5.37 | 5.20 | 5.37 | 5.37 | 1.51% | 19,000 |