Taurus Armas S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.150	11.240	11.040	11.040	9.944	15,840
2024-08-15	11.150	11.300	10.990	11.150	10.043	39,270
2024-08-14	11.360	11.420	11.050	11.170	10.061	49,830
2024-08-13	11.740	11.740	11.360	11.600	10.448	12,980
2024-08-12	11.760	12.000	11.580	11.660	10.502	13,970
2024-08-09	11.540	11.750	11.510	11.750	10.583	13,310
2024-08-08	11.330	11.630	11.330	11.550	10.403	22,220
2024-08-07	11.200	11.410	11.150	11.360	10.232	16,720
2024-08-06	11.300	11.450	11.100	11.200	10.088	19,910
2024-08-05	11.250	11.440	11.100	11.300	10.178	18,810
2024-08-02	11.380	11.440	11.250	11.340	10.214	5,060
2024-08-01	11.850	11.850	11.200	11.260	10.142	32,450
2024-07-31	11.350	11.700	11.330	11.700	10.538	16,500
2024-07-30	11.540	11.540	11.220	11.230	10.115	12,430
2024-07-29	11.840	11.840	11.510	11.540	10.394	10,780
2024-07-26	11.810	11.850	11.710	11.840	10.664	61,710
2024-07-25	11.840	11.840	11.690	11.720	10.556	6,270
2024-07-24	12.000	12.130	11.920	11.930	10.745	7,260
2024-07-23	12.130	12.440	12.080	12.120	10.916	21,780
2024-07-22	12.130	12.280	12.060	12.270	11.051	26,620
2024-07-19	12.500	12.500	12.150	12.190	10.979	9,350
2024-07-18	12.790	12.790	12.500	12.540	11.295	6,380
2024-07-17	12.740	12.750	12.600	12.730	11.466	6,930
2024-07-16	12.780	12.800	12.630	12.740	11.475	4,400
2024-07-15	12.710	12.870	12.410	12.820	11.547	11,220
2024-07-12	12.720	12.750	12.470	12.710	11.448	4,290
2024-07-11	12.600	12.730	12.350	12.710	11.448	10,230
2024-07-10	12.640	12.750	12.560	12.560	11.313	18,700
2024-07-09	12.420	12.600	12.310	12.600	11.349	5,170
2024-07-08	12.450	12.630	12.300	12.410	11.177	7,480
2024-07-05	12.310	12.670	12.310	12.450	11.214	8,030
2024-07-04	12.390	12.990	12.030	12.410	11.177	10,230
2024-07-03	12.400	12.450	12.000	12.370	11.142	5,720
2024-07-02	12.070	12.390	12.070	12.330	11.105	5,170
2024-07-01	12.000	12.440	11.960	12.180	10.970	20,900
2024-06-28	11.690	11.790	11.610	11.680	10.520	10,670
2024-06-27	11.420	11.700	11.420	11.700	10.538	7,260
2024-06-26	11.320	11.540	11.260	11.370	10.241	11,330
2024-06-25	11.310	11.420	11.200	11.320	10.196	18,920
2024-06-24	11.530	11.690	11.300	11.310	10.187	11,440
2024-06-21	11.200	11.550	11.150	11.500	10.358	14,520
2024-06-20	11.140	11.220	11.130	11.220	10.106	11,660
2024-06-19	11.050	11.130	10.960	11.130	10.025	12,430
2024-06-18	11.060	11.150	11.030	11.030	9.935	11,000
2024-06-17	11.020	11.150	11.010	11.030	9.935	8,470
2024-06-14	11.100	11.310	11.010	11.010	9.917	9,570
2024-06-13	11.150	11.160	11.010	11.010	9.917	8,580
2024-06-12	11.250	11.250	11.100	11.150	10.043	6,820
2024-06-11	11.170	11.270	11.160	11.200	10.088	10,230
2024-06-10	11.250	11.330	11.100	11.140	10.034	11,000
2024-06-07	11.400	11.430	11.300	11.310	10.187	12,650
2024-06-06	11.370	11.560	11.250	11.430	10.295	30,030
2024-06-05	11.390	11.450	11.350	11.370	10.241	45,320
2024-06-04	11.660	11.660	11.400	11.410	10.277	20,460
2024-06-03	11.650	11.700	11.560	11.630	10.475	18,480
2024-05-31	11.800	11.800	11.590	11.640	10.484	18,260
2024-05-29	12.030	12.030	11.840	11.840	10.664	21,780
2024-05-28	12.060	12.060	11.960	12.000	10.808	8,250
2024-05-27	12.200	12.200	12.040	12.050	10.853	12,760
2024-05-24	12.220	12.220	12.100	12.200	10.988	15,620

← NewerPage 10 of 21 · 1,250 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.