Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL 4.480
+0.150 (3.46%)
May 22, 2026, 5:06 PM GMT-3
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.37 | 4.53 | 4.30 | 4.48 | - | 3.46% | 10,100 |
| 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 |
| May 14, 2026 | 4.60 | 4.65 | 4.56 | 4.58 | 4.58 | -0.22% | 161,800 |
| May 13, 2026 | 4.65 | 4.66 | 4.56 | 4.59 | 4.59 | -1.29% | 382,700 |
| May 12, 2026 | 4.81 | 4.81 | 4.59 | 4.65 | 4.65 | -2.52% | 405,200 |
| May 11, 2026 | 4.87 | 4.90 | 4.76 | 4.77 | 4.77 | -2.05% | 294,900 |
| May 8, 2026 | 4.97 | 4.97 | 4.87 | 4.87 | 4.87 | -1.22% | 153,900 |
| May 7, 2026 | 4.96 | 4.97 | 4.83 | 4.93 | 4.93 | - | 230,400 |
| May 6, 2026 | 4.89 | 5.02 | 4.86 | 4.93 | 4.93 | 0.82% | 234,700 |
| May 5, 2026 | 4.86 | 4.92 | 4.86 | 4.89 | 4.89 | 0.82% | 136,400 |
| May 4, 2026 | 4.91 | 4.93 | 4.76 | 4.85 | 4.85 | -0.21% | 457,900 |
| Apr 30, 2026 | 4.86 | 4.92 | 4.86 | 4.86 | 4.86 | -0.14% | 179,800 |
| Apr 29, 2026 | 4.92 | 4.94 | 4.86 | 4.87 | 4.87 | -1.02% | 174,900 |
| Apr 28, 2026 | 4.95 | 4.95 | 4.88 | 4.92 | 4.92 | -0.20% | 247,900 |
| Apr 27, 2026 | 4.97 | 4.99 | 4.93 | 4.93 | 4.93 | -0.40% | 213,100 |
| Apr 24, 2026 | 5.03 | 5.15 | 4.95 | 4.95 | 4.95 | -1.59% | 326,300 |
| Apr 23, 2026 | 5.04 | 5.07 | 4.99 | 5.03 | 5.03 | -0.20% | 237,500 |
| Apr 22, 2026 | 5.27 | 5.32 | 5.03 | 5.04 | 5.04 | -4.55% | 350,100 |
| Apr 20, 2026 | 5.24 | 5.34 | 5.19 | 5.28 | 5.28 | 1.54% | 293,800 |
| Apr 17, 2026 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 1.36% | 291,800 |
| Apr 16, 2026 | 5.23 | 5.29 | 5.12 | 5.13 | 5.13 | -2.10% | 186,300 |
| Apr 15, 2026 | 5.16 | 5.29 | 5.13 | 5.24 | 5.24 | 1.55% | 206,500 |
| Apr 14, 2026 | 5.25 | 5.28 | 5.14 | 5.16 | 5.16 | -0.77% | 324,100 |
| Apr 13, 2026 | 5.12 | 5.31 | 5.09 | 5.20 | 5.20 | 0.58% | 360,800 |
| Apr 10, 2026 | 5.22 | 5.33 | 5.13 | 5.17 | 5.17 | -1.52% | 312,500 |
| Apr 9, 2026 | 4.95 | 5.25 | 4.95 | 5.25 | 5.25 | 6.06% | 440,600 |
| Apr 8, 2026 | 5.10 | 5.13 | 4.93 | 4.95 | 4.95 | -1.00% | 533,000 |
| Apr 7, 2026 | 5.08 | 5.13 | 4.92 | 5.00 | 5.00 | -1.77% | 342,500 |
| Apr 6, 2026 | 5.03 | 5.11 | 4.97 | 5.09 | 5.09 | 1.39% | 334,000 |
| Apr 2, 2026 | 4.97 | 5.09 | 4.90 | 5.02 | 5.02 | -0.20% | 187,200 |
| Apr 1, 2026 | 4.90 | 5.14 | 4.90 | 5.03 | 5.03 | 3.07% | 375,900 |
| Mar 31, 2026 | 4.82 | 4.95 | 4.78 | 4.88 | 4.88 | 2.52% | 455,600 |
| Mar 30, 2026 | 5.04 | 5.11 | 4.76 | 4.76 | 4.76 | -5.56% | 828,100 |
| Mar 27, 2026 | 5.28 | 5.39 | 5.04 | 5.04 | 5.04 | -4.00% | 403,500 |
| 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% | 401,400 |
| Mar 11, 2026 | 5.65 | 5.65 | 5.48 | 5.54 | 5.54 | -2.64% | 506,000 |