Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL 8.42
+0.09 (1.08%)
Oct 16, 2026, 5:05 PM GMT-3
Taurus Armas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.41 | 8.45 | 8.18 | 8.42 | 8.42 | 1.08% | 905,300 |
| Oct 15, 2026 | 8.70 | 8.77 | 8.31 | 8.33 | 8.33 | -5.34% | 998,200 |
| Oct 14, 2026 | 8.93 | 9.06 | 8.78 | 8.80 | 8.80 | -1.68% | 1,044,500 |
| Oct 13, 2026 | 9.47 | 9.85 | 8.67 | 8.95 | 8.95 | -4.79% | 2,698,000 |
| 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% | 2,778,600 |
| 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% | 1,164,300 |
| 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% | 449,000 |
| 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 |
| Aug 26, 2026 | 5.22 | 5.69 | 5.17 | 5.61 | 5.61 | 7.88% | 707,700 |
| Aug 25, 2026 | 5.25 | 5.28 | 5.14 | 5.20 | 5.20 | -0.95% | 209,200 |
| Aug 24, 2026 | 5.28 | 5.39 | 5.16 | 5.25 | 5.25 | 0.38% | 521,200 |
| Aug 21, 2026 | 5.16 | 5.40 | 5.16 | 5.23 | 5.23 | 1.16% | 319,500 |
| Aug 20, 2026 | 5.05 | 5.29 | 5.05 | 5.17 | 5.17 | 1.37% | 321,300 |
| Aug 19, 2026 | 5.00 | 5.26 | 5.00 | 5.10 | 5.10 | 1.19% | 370,200 |
| Aug 18, 2026 | 5.15 | 5.32 | 4.99 | 5.04 | 5.04 | -2.70% | 556,700 |
| Aug 17, 2026 | 4.96 | 5.30 | 4.93 | 5.18 | 5.18 | 5.50% | 936,400 |
| Aug 14, 2026 | 4.79 | 4.91 | 4.75 | 4.91 | 4.91 | 2.72% | 343,000 |
| Aug 13, 2026 | 4.68 | 4.90 | 4.67 | 4.78 | 4.78 | 3.46% | 310,900 |
| Aug 12, 2026 | 4.75 | 4.78 | 4.60 | 4.62 | 4.62 | 0.43% | 416,000 |
| Aug 11, 2026 | 4.75 | 4.75 | 4.50 | 4.60 | 4.60 | -2.54% | 218,800 |
| Aug 10, 2026 | 4.71 | 4.77 | 4.64 | 4.72 | 4.72 | 0.21% | 148,200 |
| Aug 7, 2026 | 4.78 | 4.79 | 4.71 | 4.71 | 4.71 | -1.46% | 119,500 |
| Aug 6, 2026 | 4.75 | 4.81 | 4.68 | 4.78 | 4.78 | -1.44% | 223,600 |