Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	12.220	12.220	12.080	12.220	11.006	16,170
2024-05-22	12.210	12.250	12.100	12.150	10.943	32,230
2024-05-21	12.250	12.250	12.180	12.210	10.997	16,280
2024-05-20	12.230	12.470	12.030	12.260	11.042	25,190
2024-05-17	12.280	12.280	12.100	12.100	10.898	41,690
2024-05-16	12.100	12.290	12.100	12.270	11.051	25,190
2024-05-15	12.140	12.430	11.900	12.090	10.889	17,380
2024-05-14	12.100	12.320	12.100	12.150	10.943	19,910
2024-05-13	12.110	12.260	12.090	12.090	10.889	4,070
2024-05-10	11.920	12.170	11.920	11.960	10.772	12,540
2024-05-09	11.960	12.480	11.900	11.920	10.736	8,580
2024-05-08	11.960	12.250	11.800	11.950	10.763	25,300
2024-05-07	12.330	12.330	11.960	11.970	10.781	32,230
2024-05-06	12.520	12.650	12.330	12.330	11.105	20,900
2024-05-03	12.520	12.650	12.520	12.550	11.304	14,740
2024-05-02	12.600	12.890	12.510	12.510	11.268	17,820
2024-04-30	12.830	12.980	12.820	12.900	11.619	3,410
2024-04-29	12.840	12.890	12.800	12.810	11.237	10,230
2024-04-26	13.000	13.000	12.850	12.880	11.299	8,910
2024-04-25	13.000	13.000	12.870	12.870	11.290	6,600
2024-04-24	13.130	13.130	12.910	12.940	11.351	5,500
2024-04-23	13.150	13.150	12.930	13.130	11.518	5,940
2024-04-22	13.090	13.390	13.070	13.150	11.535	8,030
2024-04-19	12.900	13.390	12.900	13.080	11.474	17,820
2024-04-18	13.060	13.060	12.890	12.900	11.316	12,430
2024-04-17	13.050	13.230	12.980	13.030	11.430	14,410
2024-04-16	12.990	13.130	12.850	13.050	11.448	16,500
2024-04-15	13.330	13.330	12.980	12.990	11.395	30,580
2024-04-12	13.500	13.610	13.300	13.310	11.676	9,130
2024-04-11	13.640	13.640	13.390	13.500	11.842	4,510
2024-04-10	13.810	13.880	13.640	13.640	11.965	11,000
2024-04-09	13.440	13.790	13.420	13.790	12.097	11,550
2024-04-08	13.150	13.640	13.090	13.640	11.965	15,400
2024-04-05	13.010	13.500	13.010	13.150	11.535	13,200
2024-04-04	13.040	13.420	13.040	13.080	11.474	27,940
2024-04-03	13.300	13.320	13.100	13.120	11.509	28,380
2024-04-02	13.500	13.600	13.120	13.290	11.658	41,470
2024-04-01	13.740	13.860	13.300	13.610	11.939	44,550
2024-03-28	13.500	13.800	13.380	13.740	12.053	14,190
2024-03-27	13.560	13.800	13.350	13.700	12.018	33,110
2024-03-26	13.580	13.800	13.560	13.570	11.904	12,760
2024-03-25	13.990	14.170	13.190	13.350	11.711	38,170
2024-03-22	14.000	14.120	13.980	13.980	12.263	7,370
2024-03-21	14.140	14.230	14.030	14.070	12.342	13,530
2024-03-20	14.010	14.200	14.000	14.110	12.378	8,250
2024-03-19	14.250	14.250	14.000	14.000	12.281	44,660
2024-03-18	13.840	14.010	13.840	14.000	12.281	17,710
2024-03-15	13.880	14.000	13.760	13.810	12.114	10,890
2024-03-14	13.960	13.960	13.700	13.820	12.123	20,240
2024-03-13	14.040	14.120	13.900	13.900	12.193	22,000
2024-03-12	14.130	14.130	14.050	14.050	12.325	4,840
2024-03-11	14.170	14.250	14.010	14.100	12.369	10,230
2024-03-08	14.050	14.270	14.000	14.170	12.430	11,000
2024-03-07	14.140	14.380	14.010	14.060	12.334	26,180
2024-03-06	14.240	14.250	14.140	14.140	12.404	5,940
2024-03-05	14.230	14.350	14.110	14.140	12.404	13,200
2024-03-04	14.250	14.430	14.150	14.230	12.483	12,980
2024-03-01	14.150	14.370	14.150	14.250	12.500	19,690
2024-02-29	14.220	14.240	14.050	14.150	12.413	15,620
2024-02-28	14.220	14.300	14.130	14.250	12.500	20,790

← NewerPage 11 of 21 · 1,247 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.