Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL 4.530
-0.140 (-3.00%)
Nov 9, 2026, 1:30 PM GMT-3
Taurus Armas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.67 | 4.80 | 4.46 | 4.53 | 4.53 | -3.00% | 465,700 |
| Nov 6, 2026 | 4.40 | 4.74 | 4.34 | 4.67 | 4.67 | 6.14% | 951,300 |
| Nov 5, 2026 | 4.59 | 4.68 | 4.28 | 4.40 | 4.40 | -4.97% | 1,193,400 |
| Nov 4, 2026 | 4.70 | 4.75 | 4.52 | 4.63 | 4.63 | -1.28% | 988,300 |
| Nov 3, 2026 | 4.69 | 4.84 | 4.64 | 4.69 | 4.69 | -2.09% | 744,000 |
| Oct 30, 2026 | 4.80 | 4.91 | 4.60 | 4.79 | 4.79 | -0.21% | 992,100 |
| Oct 29, 2026 | 4.98 | 5.16 | 4.73 | 4.80 | 4.80 | -4.38% | 1,151,700 |
| Oct 28, 2026 | 5.29 | 5.35 | 4.97 | 5.02 | 5.02 | -4.74% | 1,705,300 |
| Oct 27, 2026 | 5.21 | 5.66 | 5.20 | 5.27 | 5.27 | 3.33% | 2,275,600 |
| Oct 26, 2026 | 5.45 | 5.70 | 4.63 | 5.10 | 5.10 | -52.20% | 4,683,300 |
| Oct 23, 2026 | 9.85 | 10.80 | 9.30 | 10.67 | 10.67 | 8.11% | 4,014,700 |
| Oct 22, 2026 | 10.14 | 10.65 | 9.55 | 9.87 | 9.87 | -3.24% | 2,238,100 |
| Oct 21, 2026 | 9.98 | 10.41 | 9.73 | 10.20 | 10.20 | 2.20% | 2,322,800 |
| Oct 20, 2026 | 9.50 | 9.98 | 9.15 | 9.98 | 9.98 | 6.28% | 2,103,700 |
| Oct 19, 2026 | 8.51 | 9.50 | 8.51 | 9.39 | 9.39 | 11.52% | 2,073,900 |
| Oct 16, 2026 | 8.41 | 8.45 | 8.18 | 8.42 | 8.42 | 1.08% | 905,000 |
| Oct 15, 2026 | 8.70 | 8.77 | 8.31 | 8.33 | 8.33 | -5.34% | 986,900 |
| Oct 14, 2026 | 8.93 | 9.06 | 8.78 | 8.80 | 8.80 | -1.68% | 1,022,300 |
| Oct 13, 2026 | 9.47 | 9.85 | 8.67 | 8.95 | 8.95 | -4.79% | 2,685,200 |
| Oct 9, 2026 | 8.55 | 9.50 | 8.55 | 9.40 | 9.40 | 10.85% | 2,497,000 |
| Oct 8, 2026 | 8.25 | 8.62 | 8.18 | 8.48 | 8.48 | 4.69% | 1,503,300 |
| Oct 7, 2026 | 8.15 | 8.33 | 8.03 | 8.10 | 8.10 | - | 1,353,300 |
| Oct 6, 2026 | 8.61 | 8.61 | 7.80 | 8.10 | 8.10 | -3.69% | 2,185,200 |
| Oct 5, 2026 | 9.51 | 10.06 | 8.30 | 8.41 | 8.41 | -1.98% | 4,825,500 |
| Oct 2, 2026 | 8.20 | 8.62 | 7.98 | 8.58 | 8.58 | 5.41% | 1,425,000 |
| Oct 1, 2026 | 8.32 | 8.51 | 7.92 | 8.14 | 8.14 | -1.81% | 1,194,100 |
| Sep 30, 2026 | 7.87 | 8.34 | 7.87 | 8.29 | 8.29 | 6.56% | 1,495,400 |
| Sep 29, 2026 | 7.60 | 7.86 | 7.40 | 7.78 | 7.78 | 2.10% | 1,154,100 |
| Sep 28, 2026 | 7.98 | 8.41 | 7.60 | 7.62 | 7.62 | -4.27% | 1,683,800 |
| Sep 25, 2026 | 8.15 | 8.25 | 7.70 | 7.96 | 7.96 | -3.28% | 1,662,200 |
| Sep 24, 2026 | 7.91 | 8.33 | 7.86 | 8.23 | 8.23 | 3.78% | 1,327,900 |
| Sep 23, 2026 | 7.79 | 8.69 | 7.74 | 7.93 | 7.93 | -2.34% | 2,771,400 |
| Sep 22, 2026 | 9.20 | 9.49 | 7.56 | 8.12 | 8.12 | -10.67% | 4,803,200 |
| Sep 21, 2026 | 8.17 | 9.21 | 8.09 | 9.09 | 9.09 | 12.78% | 2,645,600 |
| Sep 18, 2026 | 7.59 | 8.18 | 7.55 | 8.06 | 8.06 | 6.75% | 1,530,100 |
| Sep 17, 2026 | 7.32 | 7.72 | 7.15 | 7.55 | 7.55 | 3.42% | 1,400,900 |
| Sep 16, 2026 | 6.80 | 7.37 | 6.65 | 7.30 | 7.30 | 7.99% | 1,147,500 |
| Sep 15, 2026 | 6.49 | 6.95 | 6.49 | 6.76 | 6.76 | 3.36% | 927,600 |
| Sep 14, 2026 | 6.00 | 6.60 | 5.94 | 6.54 | 6.54 | 8.46% | 1,074,600 |
| Sep 11, 2026 | 5.85 | 6.04 | 5.76 | 6.03 | 6.03 | 3.08% | 536,900 |
| Sep 10, 2026 | 5.85 | 5.95 | 5.77 | 5.85 | 5.85 | 0.17% | 338,200 |
| Sep 9, 2026 | 5.84 | 5.88 | 5.61 | 5.84 | 5.84 | 0.86% | 493,200 |
| Sep 8, 2026 | 5.69 | 5.91 | 5.63 | 5.79 | 5.79 | 2.84% | 630,300 |
| Sep 4, 2026 | 5.51 | 5.75 | 5.47 | 5.63 | 5.63 | 2.18% | 396,000 |
| Sep 3, 2026 | 5.53 | 5.63 | 5.39 | 5.51 | 5.51 | -0.54% | 440,000 |
| Sep 2, 2026 | 5.56 | 5.60 | 5.45 | 5.54 | 5.54 | 0.73% | 300,300 |
| Sep 1, 2026 | 5.49 | 5.71 | 5.46 | 5.50 | 5.50 | -0.36% | 535,600 |
| Aug 31, 2026 | 5.56 | 5.67 | 5.43 | 5.52 | 5.52 | -0.90% | 326,600 |
| Aug 28, 2026 | 5.60 | 5.60 | 5.36 | 5.57 | 5.57 | 0.36% | 452,300 |
| Aug 27, 2026 | 5.61 | 5.74 | 5.51 | 5.55 | 5.55 | -1.07% | 341,900 |