Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL 5.04
-0.21 (-4.00%)
At close: Mar 27, 2026
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.28 | 5.39 | 5.14 | 5.19 | - | -1.14% | 151,900 |
| Mar 26, 2026 | 5.40 | 5.43 | 5.23 | 5.25 | 5.25 | -2.42% | 340,700 |
| Mar 25, 2026 | 5.50 | 5.50 | 5.35 | 5.38 | 5.38 | -3.76% | 438,800 |
| Mar 24, 2026 | 5.41 | 5.60 | 5.30 | 5.59 | 5.59 | 3.14% | 248,500 |
| Mar 23, 2026 | 5.43 | 5.50 | 5.35 | 5.42 | 5.42 | 0.93% | 240,000 |
| Mar 20, 2026 | 5.35 | 5.49 | 5.21 | 5.37 | 5.37 | 0.37% | 290,000 |
| Mar 19, 2026 | 5.21 | 5.39 | 5.17 | 5.35 | 5.35 | 1.33% | 291,600 |
| Mar 18, 2026 | 5.38 | 5.42 | 5.26 | 5.28 | 5.28 | -1.86% | 227,200 |
| Mar 17, 2026 | 5.39 | 5.60 | 5.30 | 5.38 | 5.38 | - | 436,600 |
| Mar 16, 2026 | 5.35 | 5.42 | 5.35 | 5.38 | 5.38 | 0.75% | 228,600 |
| Mar 13, 2026 | 5.31 | 5.36 | 5.22 | 5.34 | 5.34 | 0.38% | 329,200 |
| Mar 12, 2026 | 5.51 | 5.51 | 5.30 | 5.32 | 5.32 | -3.97% | 403,000 |
| Mar 11, 2026 | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | -2.64% | 506,000 |
| Mar 10, 2026 | 5.67 | 5.71 | 5.59 | 5.69 | 5.69 | 0.53% | 388,700 |
| Mar 9, 2026 | 5.74 | 5.74 | 5.55 | 5.66 | 5.66 | -1.57% | 427,300 |
| Mar 6, 2026 | 5.95 | 5.95 | 5.71 | 5.75 | 5.75 | -2.38% | 381,300 |
| Mar 5, 2026 | 5.89 | 6.07 | 5.88 | 5.89 | 5.89 | - | 496,200 |
| Mar 4, 2026 | 5.70 | 5.96 | 5.70 | 5.89 | 5.89 | 3.33% | 414,500 |
| Mar 3, 2026 | 5.95 | 5.95 | 5.68 | 5.70 | 5.70 | -4.20% | 759,200 |
| Mar 2, 2026 | 5.83 | 6.05 | 5.67 | 5.95 | 5.95 | 2.06% | 525,800 |
| Feb 27, 2026 | 6.05 | 6.07 | 5.75 | 5.83 | 5.83 | -3.64% | 601,000 |
| Feb 26, 2026 | 5.75 | 6.05 | 5.72 | 6.05 | 6.05 | 5.22% | 554,000 |
| Feb 25, 2026 | 5.70 | 5.84 | 5.60 | 5.75 | 5.75 | 1.41% | 346,200 |
| Feb 24, 2026 | 5.78 | 5.88 | 5.65 | 5.67 | 5.67 | -1.90% | 446,200 |
| Feb 23, 2026 | 5.53 | 5.94 | 5.52 | 5.78 | 5.78 | 5.28% | 1,014,000 |
| 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 |