Taurus Armas S.A. (BVMF:TASA3)
Brazil · Delayed Price · Currency is BRL 5.26
0.00 (0.00%)
Jul 20, 2026, 4:36 PM GMT-3
BVMF:TASA3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 5.25 | 5.27 | 5.20 | 5.20 | 5.20 | -1.14% | 10,600 |
| Jul 14, 2026 | 5.26 | 5.30 | 5.24 | 5.26 | 5.26 | 0.38% | 2,900 |
| Jul 13, 2026 | 5.33 | 5.36 | 5.24 | 5.24 | 5.24 | -1.87% | 13,700 |
| Jul 10, 2026 | 5.19 | 5.34 | 5.19 | 5.34 | 5.34 | 3.69% | 7,100 |
| Jul 9, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.21% | 8,800 |
| Jul 8, 2026 | 5.09 | 5.15 | 4.99 | 4.99 | 4.99 | -1.96% | 9,000 |
| Jul 7, 2026 | 5.08 | 5.18 | 5.08 | 5.09 | 5.09 | -0.39% | 2,700 |
| Jul 6, 2026 | 5.06 | 5.15 | 5.02 | 5.11 | 5.11 | 1.59% | 8,700 |
| Jul 3, 2026 | 4.94 | 5.10 | 4.93 | 5.03 | 5.03 | 3.07% | 18,500 |
| Jul 2, 2026 | 5.21 | 5.28 | 4.85 | 4.88 | 4.88 | -6.87% | 39,100 |
| Jul 1, 2026 | 5.34 | 5.35 | 5.20 | 5.24 | 5.24 | -2.06% | 6,300 |
| Jun 30, 2026 | 5.35 | 5.37 | 5.23 | 5.35 | 5.35 | -0.37% | 20,000 |
| Jun 29, 2026 | 5.35 | 5.43 | 5.35 | 5.37 | 5.37 | 0.56% | 3,000 |
| Jun 26, 2026 | 5.30 | 5.37 | 5.21 | 5.34 | 5.34 | 0.75% | 9,900 |
| Jun 25, 2026 | 5.23 | 5.39 | 5.20 | 5.30 | 5.30 | 0.38% | 8,400 |
| Jun 24, 2026 | 5.35 | 5.48 | 5.22 | 5.28 | 5.28 | -1.31% | 13,400 |
| Jun 23, 2026 | 5.20 | 5.37 | 5.20 | 5.35 | 5.35 | 2.10% | 8,200 |
| Jun 22, 2026 | 5.24 | 5.60 | 5.17 | 5.24 | 5.24 | -0.19% | 32,700 |
| Jun 19, 2026 | 5.04 | 5.25 | 5.01 | 5.25 | 5.25 | 5.21% | 8,900 |
| Jun 18, 2026 | 4.95 | 5.13 | 4.87 | 4.99 | 4.99 | 1.84% | 19,100 |
| Jun 17, 2026 | 4.80 | 5.13 | 4.80 | 4.90 | 4.90 | 7.46% | 68,800 |
| Jun 16, 2026 | 4.68 | 4.73 | 4.55 | 4.56 | 4.56 | -1.30% | 9,800 |
| Jun 15, 2026 | 4.61 | 4.94 | 4.56 | 4.62 | 4.62 | 1.32% | 9,100 |
| Jun 12, 2026 | 4.65 | 4.69 | 4.51 | 4.56 | 4.56 | -1.94% | 10,000 |
| Jun 11, 2026 | 4.62 | 4.75 | 4.60 | 4.65 | 4.65 | - | 16,200 |
| Jun 10, 2026 | 4.93 | 4.93 | 4.65 | 4.65 | 4.65 | -3.53% | 14,900 |
| Jun 9, 2026 | 4.84 | 4.92 | 4.80 | 4.82 | 4.82 | 0.42% | 5,100 |
| Jun 8, 2026 | 4.96 | 4.96 | 4.79 | 4.80 | 4.80 | -3.23% | 9,300 |
| Jun 5, 2026 | 4.75 | 5.00 | 4.72 | 4.96 | 4.96 | 3.33% | 16,600 |
| Jun 3, 2026 | 4.94 | 5.05 | 4.80 | 4.80 | 4.80 | -3.42% | 5,500 |
| Jun 2, 2026 | 5.03 | 5.03 | 4.95 | 4.97 | 4.97 | -0.20% | 5,000 |
| Jun 1, 2026 | 5.05 | 5.07 | 4.90 | 4.98 | 4.98 | -1.39% | 9,100 |
| May 29, 2026 | 4.84 | 5.14 | 4.83 | 5.05 | 5.05 | 3.70% | 17,300 |
| May 28, 2026 | 4.80 | 4.90 | 4.77 | 4.87 | 4.87 | 1.46% | 12,900 |
| May 27, 2026 | 4.84 | 4.88 | 4.80 | 4.80 | 4.80 | -0.62% | 16,700 |
| May 26, 2026 | 4.78 | 5.00 | 4.70 | 4.83 | 4.83 | 2.55% | 12,100 |
| 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 |