Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock4.640
-0.080 (-1.69%)
At close: Oct 7, 2025
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.70 | 4.71 | 4.63 | 4.64 | 4.64 | -1.69% | 236,100 |
| Oct 6, 2025 | 4.73 | 4.75 | 4.64 | 4.72 | 4.72 | 0.21% | 217,000 |
| Oct 3, 2025 | 4.79 | 4.85 | 4.70 | 4.71 | 4.71 | -1.67% | 225,300 |
| Oct 2, 2025 | 4.82 | 4.83 | 4.75 | 4.79 | 4.79 | -0.42% | 206,100 |
| Oct 1, 2025 | 4.82 | 4.84 | 4.74 | 4.81 | 4.81 | - | 257,800 |
| Sep 30, 2025 | 4.98 | 5.03 | 4.81 | 4.81 | 4.81 | -2.43% | 307,800 |
| Sep 29, 2025 | 5.00 | 5.07 | 4.93 | 4.93 | 4.93 | -1.60% | 206,800 |
| Sep 26, 2025 | 4.93 | 5.01 | 4.93 | 5.01 | 5.01 | 1.42% | 209,400 |
| Sep 25, 2025 | 4.93 | 5.00 | 4.85 | 4.94 | 4.94 | -0.20% | 247,100 |
| Sep 24, 2025 | 5.05 | 5.06 | 4.94 | 4.95 | 4.95 | -1.79% | 199,500 |
| Sep 23, 2025 | 4.90 | 5.10 | 4.85 | 5.04 | 5.04 | 3.92% | 461,500 |
| Sep 22, 2025 | 4.88 | 4.91 | 4.80 | 4.85 | 4.85 | -0.61% | 300,200 |
| Sep 19, 2025 | 4.94 | 5.10 | 4.88 | 4.88 | 4.88 | -1.81% | 2,835,700 |
| Sep 18, 2025 | 5.00 | 5.02 | 4.90 | 4.97 | 4.97 | 0.61% | 289,700 |
| Sep 17, 2025 | 4.93 | 5.12 | 4.90 | 4.94 | 4.94 | 0.20% | 340,600 |
| Sep 16, 2025 | 4.98 | 5.05 | 4.90 | 4.93 | 4.93 | -0.40% | 310,600 |
| Sep 15, 2025 | 4.90 | 4.98 | 4.84 | 4.95 | 4.95 | 1.02% | 269,600 |
| Sep 12, 2025 | 4.89 | 4.99 | 4.87 | 4.90 | 4.90 | - | 260,600 |
| Sep 11, 2025 | 5.03 | 5.04 | 4.84 | 4.90 | 4.90 | -2.20% | 418,700 |
| Sep 10, 2025 | 5.15 | 5.16 | 4.94 | 5.01 | 5.01 | -2.34% | 356,900 |
| Sep 9, 2025 | 5.04 | 5.19 | 5.00 | 5.13 | 5.13 | 1.99% | 534,900 |
| Sep 8, 2025 | 4.85 | 5.27 | 4.83 | 5.03 | 5.03 | 3.50% | 871,400 |
| Sep 5, 2025 | 4.80 | 4.91 | 4.79 | 4.86 | 4.86 | 1.25% | 270,500 |
| Sep 4, 2025 | 4.70 | 4.95 | 4.70 | 4.80 | 4.80 | 2.13% | 382,000 |
| Sep 3, 2025 | 4.69 | 4.76 | 4.68 | 4.70 | 4.70 | 0.21% | 152,300 |
| Sep 2, 2025 | 4.78 | 4.78 | 4.67 | 4.69 | 4.69 | -1.88% | 180,700 |
| Sep 1, 2025 | 4.84 | 4.88 | 4.65 | 4.78 | 4.78 | -0.42% | 328,800 |
| Aug 29, 2025 | 4.61 | 4.80 | 4.56 | 4.80 | 4.80 | 4.12% | 801,300 |
| Aug 28, 2025 | 4.73 | 4.81 | 4.61 | 4.61 | 4.61 | -2.33% | 453,300 |
| Aug 27, 2025 | 4.58 | 4.72 | 4.55 | 4.72 | 4.72 | 3.74% | 332,500 |
| Aug 26, 2025 | 4.73 | 4.75 | 4.55 | 4.55 | 4.55 | -3.60% | 308,700 |
| Aug 25, 2025 | 4.65 | 4.72 | 4.60 | 4.72 | 4.72 | 1.07% | 296,300 |
| Aug 22, 2025 | 4.62 | 4.79 | 4.62 | 4.67 | 4.67 | 1.30% | 270,000 |
| Aug 21, 2025 | 4.76 | 4.93 | 4.60 | 4.61 | 4.61 | -1.50% | 418,300 |
| Aug 20, 2025 | 4.50 | 4.76 | 4.50 | 4.68 | 4.68 | 2.63% | 349,400 |
| Aug 19, 2025 | 4.72 | 4.74 | 4.50 | 4.56 | 4.56 | -3.39% | 478,500 |
| Aug 18, 2025 | 4.80 | 4.83 | 4.69 | 4.72 | 4.72 | 0.64% | 252,700 |
| Aug 15, 2025 | 4.74 | 4.75 | 4.63 | 4.69 | 4.69 | -1.47% | 288,800 |
| Aug 14, 2025 | 4.84 | 4.85 | 4.73 | 4.76 | 4.76 | -1.65% | 195,600 |
| Aug 13, 2025 | 4.55 | 4.92 | 4.55 | 4.84 | 4.84 | 6.37% | 576,600 |
| Aug 12, 2025 | 4.53 | 4.68 | 4.53 | 4.55 | 4.55 | 1.11% | 195,200 |
| Aug 11, 2025 | 4.65 | 4.66 | 4.50 | 4.50 | 4.50 | -2.17% | 407,400 |
| Aug 8, 2025 | 4.96 | 4.96 | 4.59 | 4.60 | 4.60 | -7.07% | 511,600 |
| Aug 7, 2025 | 4.95 | 4.96 | 4.85 | 4.95 | 4.95 | - | 275,900 |
| Aug 6, 2025 | 4.93 | 4.99 | 4.89 | 4.95 | 4.95 | 1.23% | 280,600 |
| Aug 5, 2025 | 4.88 | 4.94 | 4.81 | 4.89 | 4.89 | 0.20% | 243,100 |
| Aug 4, 2025 | 4.95 | 5.04 | 4.86 | 4.88 | 4.88 | -0.41% | 437,700 |
| Aug 1, 2025 | 4.89 | 5.00 | 4.83 | 4.90 | 4.90 | 0.82% | 487,000 |
| Jul 31, 2025 | 5.26 | 5.26 | 4.85 | 4.86 | 4.86 | -7.60% | 743,500 |
| Jul 30, 2025 | 4.87 | 5.31 | 4.79 | 5.26 | 5.26 | 7.35% | 1,572,500 |