Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL 4.820
+0.040 (0.84%)
Jul 27, 2026, 5:04 PM GMT-3
Taurus Armas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4.75 | 4.80 | 4.73 | 4.78 | 4.78 | 0.42% | 120,100 |
| Jul 23, 2026 | 4.75 | 4.89 | 4.75 | 4.76 | 4.76 | 0.42% | 148,800 |
| Jul 22, 2026 | 4.74 | 4.79 | 4.73 | 4.74 | 4.74 | 0.21% | 133,700 |
| Jul 21, 2026 | 4.75 | 4.76 | 4.71 | 4.73 | 4.73 | -0.42% | 80,200 |
| Jul 20, 2026 | 4.78 | 4.83 | 4.70 | 4.75 | 4.75 | -0.84% | 160,300 |
| Jul 17, 2026 | 4.80 | 4.83 | 4.77 | 4.79 | 4.79 | -0.21% | 90,900 |
| Jul 16, 2026 | 4.81 | 4.84 | 4.75 | 4.80 | 4.80 | - | 106,900 |
| Jul 15, 2026 | 4.83 | 4.86 | 4.78 | 4.80 | 4.80 | -0.62% | 92,900 |
| Jul 14, 2026 | 4.87 | 4.87 | 4.78 | 4.83 | 4.83 | 0.21% | 151,100 |
| Jul 13, 2026 | 5.00 | 5.01 | 4.76 | 4.82 | 4.82 | -3.21% | 278,300 |
| Jul 10, 2026 | 4.82 | 5.02 | 4.80 | 4.98 | 4.98 | 3.97% | 369,600 |
| Jul 9, 2026 | 4.66 | 4.85 | 4.61 | 4.79 | 4.79 | 3.23% | 285,700 |
| Jul 8, 2026 | 4.74 | 4.75 | 4.57 | 4.64 | 4.64 | -2.11% | 296,900 |
| Jul 7, 2026 | 4.83 | 4.83 | 4.69 | 4.74 | 4.74 | -1.04% | 168,100 |
| Jul 6, 2026 | 4.83 | 4.84 | 4.74 | 4.79 | 4.79 | -0.42% | 161,300 |
| Jul 3, 2026 | 4.83 | 4.89 | 4.75 | 4.81 | 4.81 | -0.21% | 154,400 |
| Jul 2, 2026 | 4.93 | 4.99 | 4.66 | 4.82 | 4.82 | -2.23% | 655,700 |
| Jul 1, 2026 | 5.00 | 5.00 | 4.88 | 4.93 | 4.93 | -1.40% | 222,300 |
| Jun 30, 2026 | 4.95 | 5.03 | 4.86 | 5.00 | 5.00 | 0.81% | 244,000 |
| Jun 29, 2026 | 5.00 | 5.03 | 4.93 | 4.96 | 4.96 | -0.40% | 148,900 |
| Jun 26, 2026 | 4.95 | 5.05 | 4.90 | 4.98 | 4.98 | 0.20% | 286,000 |
| Jun 25, 2026 | 4.95 | 5.02 | 4.85 | 4.97 | 4.97 | 0.40% | 225,300 |
| Jun 24, 2026 | 5.05 | 5.18 | 4.91 | 4.95 | 4.95 | -1.79% | 346,100 |
| Jun 23, 2026 | 5.00 | 5.06 | 4.90 | 5.04 | 5.04 | 1.41% | 261,200 |
| Jun 22, 2026 | 4.96 | 5.15 | 4.95 | 4.97 | 4.97 | 1.43% | 434,800 |
| Jun 19, 2026 | 4.82 | 5.04 | 4.75 | 4.90 | 4.90 | 2.73% | 541,600 |
| Jun 18, 2026 | 4.55 | 4.99 | 4.55 | 4.77 | 4.77 | 5.07% | 808,400 |
| Jun 17, 2026 | 4.25 | 4.75 | 4.24 | 4.54 | 4.54 | 8.10% | 861,900 |
| Jun 16, 2026 | 4.20 | 4.22 | 4.12 | 4.20 | 4.20 | -0.94% | 178,600 |
| Jun 15, 2026 | 4.15 | 4.30 | 4.12 | 4.24 | 4.24 | 3.16% | 285,600 |
| Jun 12, 2026 | 4.19 | 4.24 | 4.06 | 4.11 | 4.11 | -1.91% | 297,100 |
| Jun 11, 2026 | 4.18 | 4.21 | 4.11 | 4.19 | 4.19 | 1.21% | 302,800 |
| Jun 10, 2026 | 4.33 | 4.38 | 4.13 | 4.14 | 4.14 | -4.39% | 251,700 |
| Jun 9, 2026 | 4.24 | 4.44 | 4.21 | 4.33 | 4.33 | 3.10% | 340,600 |
| Jun 8, 2026 | 4.30 | 4.32 | 4.10 | 4.20 | 4.20 | -2.33% | 841,100 |
| Jun 5, 2026 | 4.37 | 4.40 | 4.06 | 4.30 | 4.30 | -1.15% | 875,500 |
| Jun 3, 2026 | 4.75 | 4.75 | 4.35 | 4.35 | 4.35 | -8.42% | 669,600 |
| Jun 2, 2026 | 4.65 | 4.76 | 4.55 | 4.75 | 4.75 | - | 711,600 |
| Jun 1, 2026 | 4.66 | 4.76 | 4.63 | 4.75 | 4.75 | 1.50% | 288,000 |
| May 29, 2026 | 4.68 | 4.73 | 4.61 | 4.68 | 4.68 | -0.21% | 210,500 |
| May 28, 2026 | 4.54 | 4.69 | 4.49 | 4.69 | 4.69 | 3.53% | 321,200 |
| May 27, 2026 | 4.62 | 4.69 | 4.47 | 4.53 | 4.53 | -1.74% | 746,200 |
| May 26, 2026 | 4.50 | 4.71 | 4.41 | 4.61 | 4.61 | 2.90% | 370,900 |
| May 25, 2026 | 4.50 | 4.53 | 4.38 | 4.48 | 4.48 | - | 236,500 |
| May 22, 2026 | 4.37 | 4.53 | 4.30 | 4.48 | 4.48 | 3.46% | 246,200 |
| May 21, 2026 | 4.32 | 4.40 | 4.28 | 4.33 | 4.33 | 0.46% | 205,400 |
| May 20, 2026 | 4.28 | 4.34 | 4.26 | 4.31 | 4.31 | 0.47% | 273,200 |
| May 19, 2026 | 4.41 | 4.41 | 4.25 | 4.29 | 4.29 | -2.72% | 564,000 |
| May 18, 2026 | 4.58 | 4.69 | 4.26 | 4.41 | 4.41 | -3.29% | 840,000 |
| May 15, 2026 | 4.55 | 4.60 | 4.53 | 4.56 | 4.56 | -0.44% | 270,300 |