Taurus Armas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10.290 | 10.290 | 9.900 | 10.000 | 10.000 | 44,300 |
| 2026-10-15 | 10.430 | 10.440 | 9.810 | 10.150 | 10.150 | 39,200 |
| 2026-10-14 | 10.130 | 10.500 | 9.950 | 10.430 | 10.430 | 63,900 |
| 2026-10-13 | 11.120 | 12.000 | 9.870 | 10.140 | 10.140 | 181,000 |
| 2026-10-09 | 9.690 | 11.100 | 9.590 | 11.040 | 11.040 | 199,200 |
| 2026-10-08 | 8.950 | 9.670 | 8.950 | 9.560 | 9.560 | 78,500 |
| 2026-10-07 | 8.650 | 8.970 | 8.650 | 8.890 | 8.890 | 57,600 |
| 2026-10-06 | 9.000 | 9.000 | 8.360 | 8.560 | 8.560 | 115,600 |
| 2026-10-05 | 9.140 | 10.260 | 8.710 | 8.850 | 8.850 | 260,500 |
| 2026-10-02 | 8.230 | 8.550 | 8.090 | 8.490 | 8.490 | 107,800 |
| 2026-10-01 | 8.350 | 8.560 | 8.160 | 8.160 | 8.160 | 69,100 |
| 2026-09-30 | 7.910 | 8.410 | 7.910 | 8.260 | 8.260 | 65,800 |
| 2026-09-29 | 7.950 | 8.120 | 7.770 | 7.890 | 7.890 | 36,600 |
| 2026-09-28 | 8.110 | 8.460 | 7.920 | 7.980 | 7.980 | 86,300 |
| 2026-09-25 | 8.300 | 8.390 | 7.990 | 8.110 | 8.110 | 40,200 |
| 2026-09-24 | 8.060 | 8.480 | 8.050 | 8.420 | 8.420 | 51,000 |
| 2026-09-23 | 8.000 | 8.630 | 7.800 | 7.990 | 7.990 | 113,100 |
| 2026-09-22 | 9.090 | 9.410 | 7.670 | 8.110 | 8.110 | 293,900 |
| 2026-09-21 | 8.180 | 9.050 | 8.180 | 8.900 | 8.900 | 129,800 |
| 2026-09-18 | 7.560 | 8.200 | 7.560 | 8.130 | 8.130 | 87,200 |
| 2026-09-17 | 7.440 | 7.760 | 7.120 | 7.540 | 7.540 | 88,500 |
| 2026-09-16 | 6.860 | 7.540 | 6.740 | 7.450 | 7.450 | 75,100 |
| 2026-09-15 | 6.560 | 6.990 | 6.560 | 6.790 | 6.790 | 59,600 |
| 2026-09-14 | 6.060 | 6.600 | 5.960 | 6.490 | 6.490 | 58,800 |
| 2026-09-11 | 5.910 | 6.070 | 5.870 | 6.060 | 6.060 | 12,500 |
| 2026-09-10 | 5.890 | 5.990 | 5.820 | 5.880 | 5.880 | 18,700 |
| 2026-09-09 | 5.900 | 5.900 | 5.660 | 5.890 | 5.890 | 14,500 |
| 2026-09-08 | 5.750 | 5.920 | 5.700 | 5.920 | 5.920 | 23,400 |
| 2026-09-04 | 5.580 | 5.750 | 5.580 | 5.670 | 5.670 | 14,100 |
| 2026-09-03 | 5.580 | 5.650 | 5.480 | 5.580 | 5.580 | 14,400 |
| 2026-09-02 | 5.620 | 5.640 | 5.420 | 5.520 | 5.520 | 18,400 |
| 2026-09-01 | 5.550 | 5.710 | 5.550 | 5.620 | 5.620 | 8,200 |
| 2026-08-31 | 5.550 | 5.630 | 5.370 | 5.550 | 5.550 | 10,500 |
| 2026-08-28 | 5.620 | 5.630 | 5.480 | 5.560 | 5.560 | 10,100 |
| 2026-08-27 | 5.580 | 5.780 | 5.580 | 5.620 | 5.620 | 13,000 |
| 2026-08-26 | 5.250 | 5.790 | 5.240 | 5.700 | 5.700 | 23,200 |
| 2026-08-25 | 5.260 | 5.310 | 5.250 | 5.250 | 5.250 | 2,800 |
| 2026-08-24 | 5.300 | 5.410 | 5.300 | 5.360 | 5.360 | 13,800 |
| 2026-08-21 | 5.220 | 5.450 | 5.220 | 5.410 | 5.410 | 6,000 |
| 2026-08-20 | 5.170 | 5.350 | 5.170 | 5.330 | 5.330 | 3,100 |
| 2026-08-19 | 5.200 | 5.330 | 5.160 | 5.240 | 5.240 | 9,500 |
| 2026-08-18 | 5.360 | 5.370 | 5.150 | 5.160 | 5.160 | 10,200 |
| 2026-08-17 | 5.100 | 5.330 | 5.080 | 5.330 | 5.330 | 32,500 |
| 2026-08-14 | 5.060 | 5.090 | 4.990 | 5.070 | 5.070 | 13,300 |
| 2026-08-13 | 5.030 | 5.100 | 4.990 | 5.040 | 5.040 | 8,700 |
| 2026-08-12 | 5.030 | 5.110 | 4.900 | 4.910 | 4.910 | 15,400 |
| 2026-08-11 | 4.980 | 5.040 | 4.940 | 4.950 | 4.950 | 24,600 |
| 2026-08-10 | 5.000 | 5.090 | 4.980 | 5.000 | 5.000 | 6,500 |
| 2026-08-07 | 5.060 | 5.090 | 5.000 | 5.090 | 5.090 | 7,800 |
| 2026-08-06 | 5.090 | 5.090 | 4.970 | 5.060 | 5.060 | 11,800 |
| 2026-08-05 | 5.090 | 5.110 | 5.080 | 5.090 | 5.090 | 4,300 |
| 2026-08-04 | 5.110 | 5.240 | 5.110 | 5.170 | 5.170 | 2,300 |
| 2026-08-03 | 5.120 | 5.220 | 5.120 | 5.220 | 5.220 | 8,300 |
| 2026-07-31 | 5.170 | 5.190 | 5.070 | 5.100 | 5.100 | 8,500 |
| 2026-07-30 | 5.100 | 5.250 | 5.080 | 5.180 | 5.180 | 5,200 |
| 2026-07-29 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 2,000 |
| 2026-07-28 | 5.050 | 5.200 | 5.040 | 5.040 | 5.040 | 9,800 |
| 2026-07-27 | 5.000 | 5.090 | 5.000 | 5.050 | 5.050 | 5,000 |
| 2026-07-24 | 5.060 | 5.060 | 4.970 | 5.000 | 5.000 | 12,900 |
| 2026-07-23 | 5.120 | 5.250 | 5.000 | 5.000 | 5.000 | 20,300 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0031 BRL |
| 2025-04-29 | 0.0743 BRL |
| 2024-04-30 | 0.3338 BRL |
| 2023-08-21 | 0.1100 BRL |
| 2023-04-28 | 1.4252 BRL |
| 2022-04-19 | 1.7868 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.