Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	14.100	14.200	14.090	14.190	12.448	10,010
2024-02-26	14.170	14.210	14.050	14.080	12.351	9,130
2024-02-23	14.270	14.270	14.100	14.170	12.430	23,540
2024-02-22	14.150	14.360	14.150	14.210	12.465	10,670
2024-02-21	14.260	14.440	14.160	14.160	12.421	12,760
2024-02-20	14.230	14.340	14.190	14.260	12.509	20,790
2024-02-19	14.310	14.400	14.200	14.250	12.500	9,130
2024-02-16	14.300	14.380	14.280	14.310	12.553	10,340
2024-02-15	14.060	14.250	14.000	14.250	12.500	17,270
2024-02-14	14.130	14.180	14.000	14.060	12.334	22,000
2024-02-09	14.320	14.390	14.140	14.140	12.404	17,270
2024-02-08	14.440	14.460	14.150	14.320	12.562	15,620
2024-02-07	14.330	14.470	14.260	14.440	12.667	17,270
2024-02-06	14.190	14.390	14.180	14.340	12.579	8,690
2024-02-05	14.300	14.360	14.180	14.180	12.439	17,160
2024-02-02	14.400	14.400	14.260	14.310	12.553	15,950
2024-02-01	14.410	14.470	14.300	14.300	12.544	17,710
2024-01-31	14.480	14.790	14.410	14.420	12.649	17,270
2024-01-30	14.560	14.560	14.370	14.490	12.711	19,470
2024-01-29	14.560	14.600	14.500	14.560	12.772	16,940
2024-01-26	14.590	14.650	14.550	14.550	12.764	9,350
2024-01-25	14.630	14.760	14.530	14.590	12.799	8,360
2024-01-24	14.820	14.950	14.640	14.640	12.842	14,960
2024-01-23	14.710	14.890	14.650	14.820	13.000	14,630
2024-01-22	14.760	14.950	14.680	14.710	12.904	11,770
2024-01-19	14.590	15.140	14.590	14.990	13.149	13,970
2024-01-18	14.750	14.900	14.580	14.590	12.799	14,520
2024-01-17	14.800	14.970	14.500	14.750	12.939	28,490
2024-01-16	15.070	15.160	14.810	14.810	12.992	13,420
2024-01-15	15.150	15.150	14.910	15.040	13.193	6,600
2024-01-12	15.100	15.300	15.000	15.160	13.299	17,600
2024-01-11	14.930	15.100	14.810	15.100	13.246	11,550
2024-01-10	15.000	15.170	14.920	14.920	13.088	7,920
2024-01-09	15.170	15.240	15.010	15.170	13.307	22,000
2024-01-08	15.180	15.350	15.090	15.190	13.325	11,330
2024-01-05	15.300	15.380	15.080	15.190	13.325	14,630
2024-01-04	15.100	15.300	15.000	15.240	13.369	33,990
2024-01-03	14.810	15.100	14.680	15.100	13.246	22,660
2024-01-02	15.100	15.120	14.740	14.810	12.992	43,780
2023-12-28	15.000	15.070	14.950	14.960	13.123	22,880
2023-12-27	14.950	15.000	14.870	14.970	13.132	18,810
2023-12-26	15.130	15.340	14.920	14.960	13.123	11,770
2023-12-22	15.450	15.450	15.110	15.130	13.272	17,050
2023-12-21	15.490	15.490	15.310	15.390	13.500	20,900
2023-12-20	15.160	15.450	15.160	15.400	13.509	33,330
2023-12-19	15.060	15.430	15.060	15.290	13.413	23,430
2023-12-18	14.710	15.330	14.710	15.320	13.439	29,920
2023-12-15	14.740	14.870	14.620	14.710	12.904	16,830
2023-12-14	14.700	15.000	14.600	14.740	12.930	23,320
2023-12-13	14.450	14.650	14.320	14.600	12.807	37,950
2023-12-12	14.350	14.490	14.200	14.360	12.597	16,500
2023-12-11	14.340	14.340	14.230	14.300	12.544	13,970
2023-12-08	14.190	14.560	14.190	14.340	12.579	29,700
2023-12-07	14.190	14.280	13.990	14.190	12.448	29,590
2023-12-06	14.300	14.450	14.160	14.200	12.456	32,890
2023-12-05	14.280	14.410	14.270	14.270	12.518	15,840
2023-12-04	14.350	14.530	14.270	14.270	12.518	24,200
2023-12-01	14.350	14.490	14.290	14.350	12.588	23,430
2023-11-30	14.350	14.560	14.280	14.390	12.623	24,420
2023-11-29	14.550	14.550	14.330	14.420	12.649	21,670

← NewerPage 12 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.