Taurus Armas S.A. (BVMF:TASA4)
Brazil · Delayed Price · Currency is BRL 5.63
+0.12 (2.18%)
Sep 4, 2026, 5:03 PM GMT-3
Taurus Armas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4.92 | 4.92 | 4.78 | 4.85 | 4.85 | -2.02% | 259,000 |
| Aug 4, 2026 | 4.96 | 5.03 | 4.93 | 4.95 | 4.95 | -0.20% | 165,300 |
| Aug 3, 2026 | 4.86 | 5.00 | 4.86 | 4.96 | 4.96 | 1.64% | 277,400 |
| Jul 31, 2026 | 4.85 | 4.93 | 4.74 | 4.88 | 4.88 | 1.04% | 322,400 |
| Jul 30, 2026 | 4.80 | 4.88 | 4.78 | 4.83 | 4.83 | 0.84% | 132,000 |
| Jul 29, 2026 | 4.87 | 4.87 | 4.75 | 4.79 | 4.79 | -0.62% | 220,000 |
| Jul 28, 2026 | 4.82 | 4.87 | 4.79 | 4.82 | 4.82 | - | 142,900 |
| Jul 27, 2026 | 4.78 | 4.83 | 4.72 | 4.82 | 4.82 | 0.84% | 125,700 |
| 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 |