Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	14.300	14.550	14.300	14.320	12.562	32,340
2023-11-27	14.520	14.520	14.280	14.300	12.544	17,050
2023-11-24	14.820	14.820	14.410	14.410	12.641	13,310
2023-11-23	14.470	14.780	14.400	14.780	12.965	28,270
2023-11-22	14.360	14.490	14.300	14.400	12.632	17,160
2023-11-21	14.440	14.480	14.300	14.360	12.597	16,390
2023-11-20	14.580	14.600	14.270	14.490	12.711	17,710
2023-11-17	14.650	14.650	14.210	14.440	12.667	33,880
2023-11-16	14.900	14.900	14.570	14.650	12.851	14,850
2023-11-14	14.400	14.930	14.400	14.570	12.781	39,930
2023-11-13	14.300	14.480	14.300	14.400	12.632	16,610
2023-11-10	14.200	14.440	14.140	14.330	12.571	25,850
2023-11-09	14.290	14.550	14.130	14.190	12.448	43,890
2023-11-08	14.800	14.860	14.250	14.290	12.535	153,670
2023-11-07	15.050	15.250	14.940	15.160	13.299	13,200
2023-11-06	15.080	15.240	14.880	14.940	13.106	12,100
2023-11-03	14.990	15.130	14.540	15.050	13.202	34,540
2023-11-01	14.810	14.820	14.560	14.770	12.957	10,670
2023-10-31	14.640	14.780	14.600	14.610	12.816	9,240
2023-10-30	14.880	14.970	14.550	14.550	12.764	18,590
2023-10-27	15.150	15.320	14.790	14.820	13.000	14,300
2023-10-26	15.150	15.420	15.060	15.140	13.281	6,270
2023-10-25	15.410	15.510	14.760	15.150	13.290	37,950
2023-10-24	15.600	15.710	15.410	15.500	13.597	9,240
2023-10-23	15.220	15.600	15.220	15.590	13.676	16,940
2023-10-20	15.390	15.390	15.030	15.220	13.351	14,080
2023-10-19	15.210	15.700	15.210	15.390	13.500	12,320
2023-10-18	15.460	15.540	15.170	15.170	13.307	10,560
2023-10-17	15.200	15.600	15.120	15.460	13.562	8,030
2023-10-16	15.230	15.650	15.200	15.200	13.334	11,880
2023-10-13	15.610	15.700	15.220	15.220	13.351	14,630
2023-10-11	16.180	16.180	15.640	15.640	13.720	11,550
2023-10-10	15.230	16.300	15.230	16.300	14.299	24,970
2023-10-09	15.000	15.250	14.920	15.220	13.351	14,630
2023-10-06	15.100	15.200	14.900	14.990	13.149	20,240
2023-10-05	15.240	15.360	15.120	15.170	13.307	6,380
2023-10-04	15.140	15.310	15.060	15.240	13.369	13,530
2023-10-03	15.500	15.500	15.130	15.130	13.272	9,130
2023-10-02	15.880	15.880	15.320	15.410	13.518	6,710
2023-09-29	15.670	15.950	15.670	15.880	13.930	6,380
2023-09-28	15.270	15.600	15.230	15.490	13.588	13,420
2023-09-27	15.500	15.550	15.190	15.370	13.483	16,170
2023-09-26	15.400	15.600	15.340	15.500	13.597	6,160
2023-09-25	15.820	15.830	15.390	15.430	13.535	13,970
2023-09-22	15.990	16.240	15.790	15.830	13.886	10,230
2023-09-21	16.080	16.110	15.980	15.980	14.018	14,960
2023-09-20	16.150	16.500	16.140	16.170	14.185	10,890
2023-09-19	16.350	16.550	16.000	16.100	14.123	13,860
2023-09-18	16.390	16.520	16.130	16.230	14.237	13,420
2023-09-15	16.370	16.390	15.930	16.390	14.378	10,340
2023-09-14	16.100	16.700	16.100	16.390	14.378	13,090
2023-09-13	15.950	16.450	15.900	16.160	14.176	29,260
2023-09-12	15.340	15.990	15.270	15.950	13.992	32,560
2023-09-11	15.250	15.450	15.200	15.350	13.465	14,740
2023-09-08	15.210	15.270	15.060	15.200	13.334	18,150
2023-09-06	15.190	15.390	15.130	15.200	13.334	14,960
2023-09-05	15.260	15.390	15.200	15.230	13.360	16,280
2023-09-04	15.480	15.600	15.220	15.280	13.404	20,020
2023-09-01	15.200	15.350	15.020	15.300	13.421	24,640
2023-08-31	15.260	15.260	14.990	14.990	13.149	17,820

← NewerPage 13 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.