Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.03
+0.17 (3.50%)
At close: Sep 8, 2025
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.04 | 5.19 | 5.00 | 5.13 | 5.13 | 1.99% | 539,500 |
| 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 |
| Jul 29, 2025 | 4.76 | 5.00 | 4.70 | 4.90 | 4.90 | 2.08% | 1,434,200 |
| Jul 28, 2025 | 5.05 | 5.12 | 4.79 | 4.80 | 4.80 | -7.87% | 1,167,900 |
| Jul 25, 2025 | 5.21 | 5.21 | 5.06 | 5.21 | 5.21 | 0.39% | 406,800 |
| Jul 24, 2025 | 5.28 | 5.50 | 5.16 | 5.19 | 5.19 | -1.52% | 506,800 |
| Jul 23, 2025 | 5.40 | 5.47 | 5.23 | 5.27 | 5.27 | -2.95% | 498,700 |
| Jul 22, 2025 | 5.40 | 5.50 | 5.35 | 5.43 | 5.43 | 0.93% | 485,700 |
| Jul 21, 2025 | 5.75 | 5.78 | 5.38 | 5.38 | 5.38 | -6.43% | 583,500 |
| Jul 18, 2025 | 5.95 | 5.98 | 5.75 | 5.75 | 5.75 | -3.20% | 341,200 |
| Jul 17, 2025 | 6.00 | 6.13 | 5.94 | 5.94 | 5.94 | -1.00% | 302,500 |
| Jul 16, 2025 | 6.05 | 6.10 | 5.94 | 6.00 | 6.00 | -1.64% | 374,800 |
| Jul 15, 2025 | 6.10 | 6.14 | 6.00 | 6.10 | 6.10 | - | 346,800 |
| Jul 14, 2025 | 6.27 | 6.33 | 6.10 | 6.10 | 6.10 | -3.94% | 709,000 |
| Jul 11, 2025 | 6.50 | 6.57 | 6.17 | 6.35 | 6.35 | -2.31% | 445,000 |
| Jul 10, 2025 | 6.71 | 6.75 | 6.40 | 6.50 | 6.50 | -3.56% | 687,300 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.74 | 6.74 | 6.74 | -1.03% | 183,800 |
| Jul 8, 2025 | 6.93 | 6.93 | 6.81 | 6.81 | 6.81 | -1.59% | 126,300 |
| Jul 7, 2025 | 6.95 | 6.95 | 6.82 | 6.92 | 6.92 | - | 160,900 |
| Jul 4, 2025 | 6.85 | 6.94 | 6.83 | 6.92 | 6.92 | 1.02% | 189,000 |
| Jul 3, 2025 | 6.88 | 6.93 | 6.82 | 6.85 | 6.85 | -0.87% | 187,200 |
| Jul 2, 2025 | 6.91 | 6.99 | 6.79 | 6.91 | 6.91 | 0.58% | 312,000 |