Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.74
+0.25 (4.55%)
Feb 23, 2026, 5:34 PM GMT-3
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 5.53 | 5.94 | 5.52 | 5.78 | - | 5.28% | 826,800 |
| Feb 20, 2026 | 5.22 | 5.96 | 5.12 | 5.49 | 5.49 | 5.17% | 1,848,400 |
| Feb 19, 2026 | 5.13 | 5.23 | 5.10 | 5.22 | 5.22 | 1.95% | 229,600 |
| Feb 18, 2026 | 5.08 | 5.14 | 5.06 | 5.12 | 5.12 | 0.99% | 224,000 |
| Feb 13, 2026 | 5.15 | 5.15 | 4.99 | 5.07 | 5.07 | -0.78% | 276,200 |
| Feb 12, 2026 | 5.24 | 5.25 | 5.08 | 5.11 | 5.11 | -2.48% | 337,700 |
| Feb 11, 2026 | 5.10 | 5.25 | 5.10 | 5.24 | 5.24 | 1.16% | 279,200 |
| Feb 10, 2026 | 5.18 | 5.23 | 5.13 | 5.18 | 5.18 | -0.38% | 341,300 |
| Feb 9, 2026 | 5.27 | 5.30 | 5.17 | 5.20 | 5.20 | -1.33% | 199,700 |
| Feb 6, 2026 | 5.26 | 5.30 | 5.20 | 5.27 | 5.27 | 0.76% | 225,100 |
| Feb 5, 2026 | 5.38 | 5.38 | 5.23 | 5.23 | 5.23 | -1.69% | 287,100 |
| Feb 4, 2026 | 5.50 | 5.52 | 5.24 | 5.32 | 5.32 | -3.27% | 491,700 |
| Feb 3, 2026 | 5.40 | 5.53 | 5.36 | 5.50 | 5.50 | 2.80% | 418,200 |
| Feb 2, 2026 | 5.37 | 5.40 | 5.28 | 5.35 | 5.35 | -0.74% | 384,600 |
| Jan 30, 2026 | 5.40 | 5.43 | 5.30 | 5.39 | 5.39 | -1.10% | 462,800 |
| Jan 29, 2026 | 5.74 | 5.74 | 5.40 | 5.45 | 5.45 | -5.05% | 586,500 |
| Jan 28, 2026 | 5.61 | 5.78 | 5.51 | 5.74 | 5.74 | 1.77% | 619,700 |
| Jan 27, 2026 | 5.51 | 5.68 | 5.50 | 5.64 | 5.64 | 2.36% | 428,800 |
| Jan 26, 2026 | 5.56 | 5.59 | 5.44 | 5.51 | 5.51 | 0.18% | 336,500 |
| Jan 23, 2026 | 5.50 | 5.53 | 5.38 | 5.50 | 5.50 | 0.55% | 387,100 |
| Jan 22, 2026 | 5.33 | 5.51 | 5.30 | 5.47 | 5.47 | 2.63% | 519,100 |
| Jan 21, 2026 | 5.46 | 5.51 | 5.33 | 5.33 | 5.33 | -2.56% | 443,700 |
| Jan 20, 2026 | 5.55 | 5.64 | 5.44 | 5.47 | 5.47 | -1.26% | 465,200 |
| Jan 19, 2026 | 5.34 | 5.54 | 5.34 | 5.54 | 5.54 | 2.03% | 455,400 |
| Jan 16, 2026 | 5.41 | 5.43 | 5.29 | 5.43 | 5.43 | 1.50% | 249,500 |
| Jan 15, 2026 | 5.55 | 5.55 | 5.31 | 5.35 | 5.35 | -2.73% | 560,000 |
| Jan 14, 2026 | 5.64 | 5.64 | 5.40 | 5.50 | 5.50 | -2.48% | 430,200 |
| Jan 13, 2026 | 5.64 | 5.72 | 5.52 | 5.64 | 5.64 | -1.40% | 410,100 |
| Jan 12, 2026 | 5.44 | 5.82 | 5.35 | 5.72 | 5.72 | 6.32% | 756,300 |
| Jan 9, 2026 | 5.38 | 5.40 | 5.23 | 5.38 | 5.38 | -0.19% | 419,100 |
| Jan 8, 2026 | 5.43 | 5.48 | 5.18 | 5.39 | 5.39 | -0.55% | 558,000 |
| Jan 7, 2026 | 5.14 | 5.52 | 5.13 | 5.42 | 5.42 | 5.65% | 1,531,000 |
| Jan 6, 2026 | 4.85 | 5.16 | 4.82 | 5.13 | 5.13 | 6.43% | 929,500 |
| Jan 5, 2026 | 4.80 | 4.89 | 4.73 | 4.82 | 4.82 | 2.34% | 372,100 |
| Jan 2, 2026 | 4.70 | 4.78 | 4.68 | 4.71 | 4.71 | 0.86% | 181,100 |
| Dec 30, 2025 | 4.70 | 4.74 | 4.67 | 4.67 | 4.67 | -0.64% | 141,300 |
| Dec 29, 2025 | 4.66 | 4.71 | 4.64 | 4.70 | 4.70 | - | 100,700 |
| 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 |