Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	15.350	15.450	15.130	15.130	13.272	18,040
2023-08-29	15.030	15.330	15.030	15.230	13.360	12,320
2023-08-28	14.830	15.080	14.820	15.010	13.167	21,230
2023-08-25	14.750	14.850	14.690	14.690	12.886	10,230
2023-08-24	14.910	14.990	14.740	14.740	12.930	9,020
2023-08-23	14.980	15.000	14.700	14.910	13.079	9,020
2023-08-22	14.740	14.950	14.740	14.810	12.992	7,700
2023-08-21	14.970	14.990	14.750	14.840	13.018	16,060
2023-08-18	14.810	15.000	14.700	15.000	13.062	17,600
2023-08-17	15.190	15.190	14.630	14.800	12.888	29,810
2023-08-16	15.030	15.230	15.000	15.190	13.227	14,410
2023-08-15	15.020	15.130	15.000	15.030	13.088	25,300
2023-08-14	14.980	15.410	14.840	15.010	13.070	20,900
2023-08-11	15.140	15.380	14.820	14.980	13.044	34,980
2023-08-10	15.080	15.220	15.010	15.140	13.184	8,360
2023-08-09	15.360	15.360	15.080	15.140	13.184	14,850
2023-08-08	15.490	15.620	15.330	15.370	13.384	28,490
2023-08-07	15.650	15.870	15.500	15.550	13.541	17,050
2023-08-04	15.750	15.980	15.730	15.740	13.706	42,130
2023-08-03	15.510	15.810	15.500	15.650	13.628	24,640
2023-08-02	15.320	15.590	15.300	15.410	13.419	22,000
2023-08-01	14.970	15.540	14.970	15.310	13.332	47,740
2023-07-31	14.880	15.190	14.840	14.970	13.036	24,640
2023-07-28	14.770	14.890	14.610	14.880	12.957	23,650
2023-07-27	14.740	14.800	14.530	14.580	12.696	17,820
2023-07-26	14.930	14.930	14.550	14.650	12.757	23,870
2023-07-25	14.700	14.940	14.640	14.800	12.888	28,270
2023-07-24	14.500	14.680	14.480	14.620	12.731	40,370
2023-07-21	14.700	14.720	14.450	14.550	12.670	46,200
2023-07-20	14.670	14.850	14.500	14.730	12.827	29,260
2023-07-19	14.700	14.700	14.540	14.630	12.740	29,480
2023-07-18	14.780	14.930	14.600	14.700	12.800	22,220
2023-07-17	14.700	14.980	14.700	14.720	12.818	11,220
2023-07-14	14.760	14.900	14.650	14.770	12.861	20,350
2023-07-13	15.040	15.050	14.800	14.800	12.888	32,120
2023-07-12	15.200	15.320	14.750	14.970	13.036	37,290
2023-07-11	14.960	15.040	14.800	14.940	13.009	37,180
2023-07-10	15.030	15.170	14.850	14.990	13.053	14,410
2023-07-07	15.170	15.320	14.930	15.020	13.079	20,020
2023-07-06	15.270	15.360	14.990	14.990	13.053	13,750
2023-07-05	15.050	15.400	15.050	15.270	13.297	20,350
2023-07-04	15.310	15.310	15.000	15.180	13.218	13,640
2023-07-03	15.190	15.460	15.100	15.310	13.332	37,070
2023-06-30	14.910	15.360	14.910	15.340	13.358	27,830
2023-06-29	14.870	15.050	14.790	14.870	12.949	17,490
2023-06-28	14.900	14.990	14.800	14.870	12.949	10,670
2023-06-27	15.000	15.140	14.900	14.930	13.001	40,150
2023-06-26	15.100	15.210	14.990	15.010	13.070	46,090
2023-06-23	14.790	15.350	14.650	15.010	13.070	33,440
2023-06-22	14.820	14.980	14.650	14.800	12.888	37,620
2023-06-21	15.090	15.090	14.650	14.750	12.844	43,230
2023-06-20	15.020	15.200	15.000	15.000	13.062	23,320
2023-06-19	15.290	15.290	14.990	15.000	13.062	12,870
2023-06-16	15.170	15.390	15.050	15.050	13.105	22,440
2023-06-15	15.120	15.250	15.010	15.240	13.271	17,930
2023-06-14	14.900	15.180	14.900	15.120	13.166	21,450
2023-06-13	15.340	15.340	14.910	15.000	13.062	72,820
2023-06-12	15.230	15.440	14.930	14.990	13.053	53,460
2023-06-09	15.370	15.630	15.100	15.230	13.262	58,300
2023-06-07	14.930	15.610	14.930	15.080	13.131	40,700

← NewerPage 14 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.