Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.10
-0.18 (-3.41%)
Nov 9, 2026, 3:26 PM GMT-3
BVMF:TASA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.24 | 5.34 | 5.05 | 5.10 | 5.10 | -3.41% | 17,500 |
| Nov 6, 2026 | 5.08 | 5.36 | 5.02 | 5.28 | 5.28 | 5.39% | 18,400 |
| Nov 5, 2026 | 5.21 | 5.31 | 4.91 | 5.01 | 5.01 | -4.57% | 25,900 |
| Nov 4, 2026 | 5.11 | 5.39 | 5.11 | 5.25 | 5.25 | 0.96% | 20,300 |
| Nov 3, 2026 | 5.05 | 5.36 | 5.03 | 5.20 | 5.20 | 1.56% | 40,400 |
| Oct 30, 2026 | 4.91 | 5.14 | 4.72 | 5.12 | 5.12 | 4.49% | 71,500 |
| Oct 29, 2026 | 5.00 | 5.36 | 4.90 | 4.90 | 4.90 | -2.00% | 140,900 |
| Oct 28, 2026 | 6.02 | 6.02 | 4.84 | 5.00 | 5.00 | -14.53% | 215,200 |
| Oct 27, 2026 | 6.08 | 6.19 | 5.80 | 5.85 | 5.85 | -2.66% | 157,900 |
| Oct 26, 2026 | 6.50 | 6.74 | 5.39 | 6.01 | 6.01 | -51.14% | 231,800 |
| Oct 23, 2026 | 11.59 | 12.46 | 11.36 | 12.30 | 12.30 | 6.13% | 211,600 |
| Oct 22, 2026 | 11.80 | 12.20 | 11.47 | 11.59 | 11.59 | -1.86% | 88,900 |
| Oct 21, 2026 | 11.80 | 12.20 | 10.96 | 11.81 | 11.81 | 0.08% | 178,600 |
| Oct 20, 2026 | 10.84 | 12.00 | 10.70 | 11.80 | 11.80 | 8.86% | 195,600 |
| Oct 19, 2026 | 10.08 | 10.98 | 10.08 | 10.84 | 10.84 | 8.40% | 114,300 |
| Oct 16, 2026 | 10.29 | 10.29 | 9.90 | 10.00 | 10.00 | -1.48% | 44,300 |
| Oct 15, 2026 | 10.43 | 10.44 | 9.81 | 10.15 | 10.15 | -2.68% | 39,100 |
| Oct 14, 2026 | 10.13 | 10.50 | 9.95 | 10.43 | 10.43 | 2.86% | 62,800 |
| Oct 13, 2026 | 11.12 | 12.00 | 9.87 | 10.14 | 10.14 | -8.15% | 180,800 |
| Oct 9, 2026 | 9.69 | 11.10 | 9.59 | 11.04 | 11.04 | 15.48% | 198,900 |
| Oct 8, 2026 | 8.95 | 9.67 | 8.95 | 9.56 | 9.56 | 7.54% | 67,300 |
| Oct 7, 2026 | 8.65 | 8.97 | 8.65 | 8.89 | 8.89 | 3.86% | 57,600 |
| Oct 6, 2026 | 9.00 | 9.00 | 8.36 | 8.56 | 8.56 | -3.28% | 115,200 |
| Oct 5, 2026 | 9.14 | 10.26 | 8.71 | 8.85 | 8.85 | 4.24% | 259,000 |
| Oct 2, 2026 | 8.23 | 8.58 | 8.09 | 8.49 | 8.49 | 4.17% | 107,800 |
| Oct 1, 2026 | 8.35 | 8.56 | 8.15 | 8.15 | 8.15 | -1.33% | 69,400 |
| Sep 30, 2026 | 7.91 | 8.41 | 7.91 | 8.26 | 8.26 | 4.69% | 64,100 |
| Sep 29, 2026 | 7.95 | 8.12 | 7.77 | 7.89 | 7.89 | -1.13% | 36,400 |
| Sep 28, 2026 | 8.11 | 8.46 | 7.92 | 7.98 | 7.98 | -1.60% | 86,200 |
| Sep 25, 2026 | 8.30 | 8.39 | 7.99 | 8.11 | 8.11 | -3.68% | 38,700 |
| Sep 24, 2026 | 8.06 | 8.48 | 8.05 | 8.42 | 8.42 | 5.38% | 50,300 |
| 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% | 14,100 |
| 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% | 12,900 |