Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.700
+0.040 (0.86%)
At close: Dec 26, 2025
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.70 | 4.74 | 4.61 | 4.70 | 4.70 | 0.86% | 178,400 |
| Dec 23, 2025 | 4.63 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 144,500 |
| Dec 22, 2025 | 4.65 | 4.67 | 4.58 | 4.62 | 4.62 | -0.86% | 177,700 |
| Dec 19, 2025 | 4.62 | 4.67 | 4.60 | 4.66 | 4.66 | 0.87% | 162,200 |
| Dec 18, 2025 | 4.69 | 4.69 | 4.57 | 4.62 | 4.62 | -0.43% | 484,100 |
| Dec 17, 2025 | 4.77 | 4.77 | 4.60 | 4.64 | 4.64 | -2.52% | 201,800 |
| Dec 16, 2025 | 4.75 | 4.76 | 4.58 | 4.76 | 4.76 | 0.21% | 272,900 |
| Dec 15, 2025 | 4.85 | 4.89 | 4.74 | 4.75 | 4.75 | -2.06% | 348,100 |
| Dec 12, 2025 | 4.73 | 5.05 | 4.70 | 4.85 | 4.85 | 3.63% | 710,400 |
| Dec 11, 2025 | 4.62 | 4.78 | 4.52 | 4.68 | 4.68 | 2.41% | 390,100 |
| Dec 10, 2025 | 4.65 | 4.65 | 4.52 | 4.57 | 4.57 | -0.87% | 315,300 |
| Dec 9, 2025 | 4.60 | 4.65 | 4.54 | 4.61 | 4.61 | -1.07% | 410,300 |
| Dec 8, 2025 | 4.75 | 4.75 | 4.57 | 4.66 | 4.66 | -1.06% | 332,500 |
| Dec 5, 2025 | 4.89 | 4.95 | 4.60 | 4.71 | 4.71 | -3.68% | 487,100 |
| Dec 4, 2025 | 4.70 | 4.90 | 4.65 | 4.89 | 4.89 | 2.95% | 1,011,100 |
| Dec 3, 2025 | 4.60 | 4.83 | 4.60 | 4.75 | 4.75 | 3.26% | 391,700 |
| Dec 2, 2025 | 4.56 | 4.62 | 4.56 | 4.60 | 4.60 | 0.88% | 216,500 |
| Dec 1, 2025 | 4.60 | 4.67 | 4.55 | 4.56 | 4.56 | -0.87% | 221,400 |
| Nov 28, 2025 | 4.59 | 4.60 | 4.55 | 4.60 | 4.60 | 0.22% | 207,000 |
| Nov 27, 2025 | 4.60 | 4.62 | 4.56 | 4.59 | 4.59 | -0.22% | 195,000 |
| Nov 26, 2025 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 2.00% | 245,100 |
| Nov 25, 2025 | 4.61 | 4.63 | 4.50 | 4.51 | 4.51 | -2.17% | 405,200 |
| Nov 24, 2025 | 4.60 | 4.63 | 4.57 | 4.61 | 4.61 | 0.22% | 217,900 |
| Nov 21, 2025 | 4.63 | 4.69 | 4.56 | 4.60 | 4.60 | 0.66% | 297,300 |
| Nov 19, 2025 | 4.62 | 4.66 | 4.57 | 4.57 | 4.57 | -1.93% | 196,400 |
| Nov 18, 2025 | 4.62 | 4.67 | 4.57 | 4.66 | 4.66 | 0.65% | 230,500 |
| Nov 17, 2025 | 4.60 | 4.64 | 4.57 | 4.63 | 4.63 | 0.87% | 213,000 |
| Nov 14, 2025 | 4.65 | 4.72 | 4.59 | 4.59 | 4.59 | -1.92% | 378,200 |
| Nov 13, 2025 | 4.83 | 4.86 | 4.67 | 4.68 | 4.68 | -3.11% | 295,100 |
| Nov 12, 2025 | 4.80 | 5.00 | 4.56 | 4.83 | 4.83 | 1.47% | 841,000 |
| Nov 11, 2025 | 4.65 | 4.78 | 4.64 | 4.76 | 4.76 | 3.03% | 373,600 |
| Nov 10, 2025 | 4.70 | 4.78 | 4.60 | 4.62 | 4.62 | -0.86% | 269,000 |
| Nov 7, 2025 | 4.70 | 4.73 | 4.56 | 4.66 | 4.66 | 0.43% | 401,900 |
| Nov 6, 2025 | 4.91 | 4.91 | 4.62 | 4.64 | 4.64 | -4.92% | 575,200 |
| Nov 5, 2025 | 4.92 | 4.98 | 4.88 | 4.88 | 4.88 | -0.81% | 292,300 |
| Nov 4, 2025 | 5.00 | 5.13 | 4.86 | 4.92 | 4.92 | -1.60% | 408,800 |
| Nov 3, 2025 | 5.05 | 5.07 | 4.87 | 5.00 | 5.00 | -1.19% | 357,600 |
| Oct 31, 2025 | 4.92 | 5.09 | 4.92 | 5.06 | 5.06 | 2.02% | 367,700 |
| Oct 30, 2025 | 4.95 | 4.99 | 4.86 | 4.96 | 4.96 | 1.43% | 255,600 |
| Oct 29, 2025 | 4.92 | 5.00 | 4.78 | 4.89 | 4.89 | -0.41% | 411,300 |
| Oct 28, 2025 | 4.79 | 4.95 | 4.71 | 4.91 | 4.91 | 3.15% | 433,200 |
| Oct 27, 2025 | 4.61 | 4.81 | 4.60 | 4.76 | 4.76 | 5.08% | 485,800 |
| Oct 24, 2025 | 4.58 | 4.66 | 4.53 | 4.53 | 4.53 | -0.88% | 354,100 |
| Oct 23, 2025 | 4.53 | 4.60 | 4.52 | 4.57 | 4.57 | 1.11% | 194,700 |
| Oct 22, 2025 | 4.50 | 4.53 | 4.48 | 4.52 | 4.52 | 0.44% | 181,500 |
| Oct 21, 2025 | 4.51 | 4.55 | 4.50 | 4.50 | 4.50 | -0.22% | 170,700 |
| Oct 20, 2025 | 4.56 | 4.60 | 4.51 | 4.51 | 4.51 | -0.44% | 242,700 |
| Oct 17, 2025 | 4.52 | 4.56 | 4.52 | 4.53 | 4.53 | 0.22% | 142,200 |
| Oct 16, 2025 | 4.59 | 4.59 | 4.51 | 4.52 | 4.52 | -0.66% | 248,400 |
| Oct 15, 2025 | 4.56 | 4.61 | 4.55 | 4.55 | 4.55 | -0.22% | 176,800 |