Taurus Armas S.A. TASA3
BMFBOVESPA · Brazil · Electronic Technology
BRL 8.15-0.11 (-1.33%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 8.15 | -1.33% | BRL 8.35 | BRL 8.56 | BRL 8.15 | 69.40K |
| 2026-09-30 | BRL 8.26 | +4.69% | BRL 7.91 | BRL 8.41 | BRL 7.91 | 65.80K |
| 2026-09-29 | BRL 7.89 | -1.13% | BRL 7.95 | BRL 8.12 | BRL 7.77 | 36.60K |
| 2026-09-28 | BRL 7.98 | -1.60% | BRL 8.11 | BRL 8.46 | BRL 7.92 | 86.30K |
| 2026-09-25 | BRL 8.11 | -3.68% | BRL 8.30 | BRL 8.39 | BRL 7.99 | 40.20K |
| 2026-09-24 | BRL 8.42 | +5.38% | BRL 8.06 | BRL 8.48 | BRL 8.05 | 51.00K |
| 2026-09-23 | BRL 7.99 | -1.48% | BRL 8.00 | BRL 8.63 | BRL 7.80 | 113.10K |
| 2026-09-22 | BRL 8.11 | -8.88% | BRL 9.09 | BRL 9.41 | BRL 7.67 | 293.90K |
| 2026-09-21 | BRL 8.90 | +9.47% | BRL 8.18 | BRL 9.05 | BRL 8.18 | 129.80K |
| 2026-09-18 | BRL 8.13 | +7.82% | BRL 7.56 | BRL 8.20 | BRL 7.56 | 87.20K |
| 2026-09-17 | BRL 7.54 | +1.21% | BRL 7.44 | BRL 7.76 | BRL 7.12 | 88.50K |
| 2026-09-16 | BRL 7.45 | +9.72% | BRL 6.86 | BRL 7.54 | BRL 6.74 | 75.10K |
| 2026-09-15 | BRL 6.79 | +4.62% | BRL 6.56 | BRL 6.99 | BRL 6.56 | 59.60K |
| 2026-09-14 | BRL 6.49 | +7.10% | BRL 6.06 | BRL 6.60 | BRL 5.96 | 58.80K |
| 2026-09-11 | BRL 6.06 | +3.06% | BRL 5.91 | BRL 6.07 | BRL 5.87 | 12.50K |
| 2026-09-10 | BRL 5.88 | -0.17% | BRL 5.89 | BRL 5.99 | BRL 5.82 | 18.70K |
| 2026-09-09 | BRL 5.89 | -0.51% | BRL 5.90 | BRL 5.90 | BRL 5.66 | 14.50K |
| 2026-09-08 | BRL 5.92 | +4.41% | BRL 5.75 | BRL 5.92 | BRL 5.70 | 23.40K |
| 2026-09-04 | BRL 5.67 | +1.61% | BRL 5.58 | BRL 5.75 | BRL 5.58 | 14.10K |
| 2026-09-03 | BRL 5.58 | +1.09% | BRL 5.58 | BRL 5.65 | BRL 5.48 | 14.40K |
| 2026-09-02 | BRL 5.52 | -1.78% | BRL 5.62 | BRL 5.64 | BRL 5.42 | 18.40K |
| 2026-09-01 | BRL 5.62 | +1.26% | BRL 5.55 | BRL 5.71 | BRL 5.55 | 8.20K |
| 2026-08-31 | BRL 5.55 | -0.18% | BRL 5.55 | BRL 5.63 | BRL 5.37 | 10.50K |
| 2026-08-28 | BRL 5.56 | -1.07% | BRL 5.62 | BRL 5.63 | BRL 5.48 | 10.10K |
| 2026-08-27 | BRL 5.62 | -1.40% | BRL 5.58 | BRL 5.78 | BRL 5.58 | 13.00K |
| 2026-08-26 | BRL 5.70 | +8.57% | BRL 5.25 | BRL 5.79 | BRL 5.24 | 23.20K |
| 2026-08-25 | BRL 5.25 | -2.05% | BRL 5.26 | BRL 5.31 | BRL 5.25 | 2.80K |
| 2026-08-24 | BRL 5.36 | -0.92% | BRL 5.30 | BRL 5.41 | BRL 5.30 | 13.80K |
| 2026-08-21 | BRL 5.41 | +1.50% | BRL 5.22 | BRL 5.45 | BRL 5.22 | 6.00K |
| 2026-08-20 | BRL 5.33 | +1.72% | BRL 5.17 | BRL 5.35 | BRL 5.17 | 3.10K |
| 2026-08-19 | BRL 5.24 | +1.55% | BRL 5.20 | BRL 5.33 | BRL 5.16 | 9.50K |
| 2026-08-18 | BRL 5.16 | -3.19% | BRL 5.36 | BRL 5.37 | BRL 5.15 | 10.20K |
| 2026-08-17 | BRL 5.33 | +5.13% | BRL 5.10 | BRL 5.33 | BRL 5.08 | 32.50K |
| 2026-08-14 | BRL 5.07 | +0.60% | BRL 5.06 | BRL 5.09 | BRL 4.99 | 13.30K |
| 2026-08-13 | BRL 5.04 | +2.65% | BRL 5.03 | BRL 5.10 | BRL 4.99 | 8.70K |
| 2026-08-12 | BRL 4.91 | -0.81% | BRL 5.03 | BRL 5.11 | BRL 4.90 | 15.40K |
| 2026-08-11 | BRL 4.95 | -1.00% | BRL 4.98 | BRL 5.04 | BRL 4.94 | 24.60K |
| 2026-08-10 | BRL 5.00 | -1.77% | BRL 5.00 | BRL 5.09 | BRL 4.98 | 6.50K |
| 2026-08-07 | BRL 5.09 | +0.59% | BRL 5.06 | BRL 5.09 | BRL 5.00 | 7.80K |
| 2026-08-06 | BRL 5.06 | -0.59% | BRL 5.09 | BRL 5.09 | BRL 4.97 | 11.80K |
| 2026-08-05 | BRL 5.09 | -1.55% | BRL 5.09 | BRL 5.11 | BRL 5.08 | 4.30K |
| 2026-08-04 | BRL 5.17 | -0.96% | BRL 5.11 | BRL 5.24 | BRL 5.11 | 2.30K |
| 2026-08-03 | BRL 5.22 | +2.35% | BRL 5.12 | BRL 5.22 | BRL 5.12 | 8.30K |
| 2026-07-31 | BRL 5.10 | -1.54% | BRL 5.17 | BRL 5.19 | BRL 5.07 | 8.50K |
| 2026-07-30 | BRL 5.18 | +1.57% | BRL 5.10 | BRL 5.25 | BRL 5.08 | 5.20K |
| 2026-07-29 | BRL 5.10 | +1.19% | BRL 5.05 | BRL 5.10 | BRL 5.05 | 2.00K |
| 2026-07-28 | BRL 5.04 | -0.20% | BRL 5.05 | BRL 5.20 | BRL 5.04 | 9.80K |
| 2026-07-27 | BRL 5.05 | +1.00% | BRL 5.00 | BRL 5.09 | BRL 5.00 | 5.00K |
| 2026-07-24 | BRL 5.00 | 0.00% | BRL 5.06 | BRL 5.06 | BRL 4.97 | 12.90K |
| 2026-07-23 | BRL 5.00 | -2.34% | BRL 5.12 | BRL 5.25 | BRL 5.00 | 20.30K |
| 2026-07-22 | BRL 5.12 | -0.39% | BRL 5.09 | BRL 5.19 | BRL 5.09 | 3.00K |
| 2026-07-21 | BRL 5.14 | -2.28% | BRL 5.22 | BRL 5.22 | BRL 5.14 | 1.60K |
| 2026-07-20 | BRL 5.26 | 0.00% | BRL 5.26 | BRL 5.31 | BRL 5.18 | 8.10K |
| 2026-07-17 | BRL 5.26 | -0.94% | BRL 5.32 | BRL 5.32 | BRL 5.21 | 1.40K |
| 2026-07-16 | BRL 5.31 | +2.12% | BRL 5.27 | BRL 5.34 | BRL 5.21 | 9.10K |
| 2026-07-15 | BRL 5.20 | -1.14% | BRL 5.25 | BRL 5.27 | BRL 5.20 | 10.60K |
| 2026-07-14 | BRL 5.26 | +0.38% | BRL 5.26 | BRL 5.30 | BRL 5.24 | 2.90K |
| 2026-07-13 | BRL 5.24 | -1.87% | BRL 5.33 | BRL 5.36 | BRL 5.24 | 13.70K |
| 2026-07-10 | BRL 5.34 | +3.69% | BRL 5.19 | BRL 5.34 | BRL 5.19 | 7.10K |
| 2026-07-09 | BRL 5.15 | +3.21% | BRL 5.00 | BRL 5.15 | BRL 5.00 | 8.90K |
| 2026-07-08 | BRL 4.99 | -1.96% | BRL 5.09 | BRL 5.15 | BRL 4.99 | 9.40K |
| 2026-07-07 | BRL 5.09 | -0.39% | BRL 5.08 | BRL 5.18 | BRL 5.08 | 2.70K |
| 2026-07-06 | BRL 5.11 | +1.59% | BRL 5.06 | BRL 5.15 | BRL 5.02 | 8.70K |
| 2026-07-03 | BRL 5.03 | +3.07% | BRL 4.94 | BRL 5.10 | BRL 4.93 | 18.50K |
| 2026-07-02 | BRL 4.88 | -6.87% | BRL 5.21 | BRL 5.28 | BRL 4.85 | 39.20K |
| 2026-07-01 | BRL 5.24 | -2.06% | BRL 5.34 | BRL 5.35 | BRL 5.20 | 6.40K |
| 2026-06-30 | BRL 5.35 | -0.37% | BRL 5.35 | BRL 5.37 | BRL 5.23 | 20.00K |
| 2026-06-29 | BRL 5.37 | +0.56% | BRL 5.35 | BRL 5.43 | BRL 5.35 | 3.00K |
| 2026-06-26 | BRL 5.34 | +0.75% | BRL 5.30 | BRL 5.37 | BRL 5.21 | 10.60K |
| 2026-06-25 | BRL 5.30 | +0.38% | BRL 5.23 | BRL 5.39 | BRL 5.20 | 8.50K |
| 2026-06-24 | BRL 5.28 | -1.31% | BRL 5.35 | BRL 5.48 | BRL 5.22 | 13.60K |
| 2026-06-23 | BRL 5.35 | +2.10% | BRL 5.20 | BRL 5.37 | BRL 5.20 | 8.60K |
| 2026-06-22 | BRL 5.24 | -0.19% | BRL 5.24 | BRL 5.60 | BRL 5.17 | 32.70K |
| 2026-06-19 | BRL 5.25 | +5.21% | BRL 5.04 | BRL 5.25 | BRL 5.01 | 9.20K |
| 2026-06-18 | BRL 4.99 | +1.84% | BRL 4.95 | BRL 5.13 | BRL 4.87 | 19.10K |
| 2026-06-17 | BRL 4.90 | +7.46% | BRL 4.80 | BRL 5.13 | BRL 4.80 | 69.10K |
| 2026-06-16 | BRL 4.56 | -1.30% | BRL 4.68 | BRL 4.73 | BRL 4.55 | 9.80K |
| 2026-06-15 | BRL 4.62 | +1.32% | BRL 4.61 | BRL 4.94 | BRL 4.56 | 9.10K |
| 2026-06-12 | BRL 4.56 | -1.94% | BRL 4.65 | BRL 4.69 | BRL 4.51 | 10.00K |
| 2026-06-11 | BRL 4.65 | 0.00% | BRL 4.62 | BRL 4.75 | BRL 4.60 | 16.20K |
| 2026-06-10 | BRL 4.65 | -3.53% | BRL 4.93 | BRL 4.93 | BRL 4.65 | 15.00K |
| 2026-06-09 | BRL 4.82 | +0.42% | BRL 4.84 | BRL 4.92 | BRL 4.80 | 5.10K |
| 2026-06-08 | BRL 4.80 | -3.23% | BRL 4.96 | BRL 4.96 | BRL 4.79 | 9.30K |
| 2026-06-05 | BRL 4.96 | +3.33% | BRL 4.75 | BRL 5.00 | BRL 4.72 | 16.60K |
| 2026-06-03 | BRL 4.80 | -3.42% | BRL 4.94 | BRL 5.05 | BRL 4.80 | 5.50K |
| 2026-06-02 | BRL 4.97 | -0.20% | BRL 5.03 | BRL 5.03 | BRL 4.95 | 5.00K |
| 2026-06-01 | BRL 4.98 | -1.39% | BRL 5.05 | BRL 5.07 | BRL 4.90 | 9.20K |
| 2026-05-29 | BRL 5.05 | +3.70% | BRL 4.84 | BRL 5.14 | BRL 4.83 | 17.30K |
| 2026-05-28 | BRL 4.87 | +1.46% | BRL 4.80 | BRL 4.90 | BRL 4.77 | 13.00K |
| 2026-05-27 | BRL 4.80 | -0.62% | BRL 4.84 | BRL 4.88 | BRL 4.80 | 16.70K |