Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15.040	15.280	14.630	15.000	13.062	35,640
2023-06-05	15.050	15.500	14.830	15.040	13.097	39,490
2023-06-02	15.250	15.520	15.200	15.200	13.236	21,890
2023-06-01	14.850	15.300	14.630	15.020	13.079	23,870
2023-05-31	15.060	15.130	14.840	14.840	12.922	22,880
2023-05-30	15.250	15.360	14.870	15.060	13.114	19,580
2023-05-29	14.800	15.260	14.800	15.260	13.288	23,430
2023-05-26	14.760	14.800	14.500	14.740	12.835	18,480
2023-05-25	14.690	14.750	14.450	14.530	12.652	14,190
2023-05-24	14.750	14.850	14.220	14.500	12.626	17,710
2023-05-23	14.710	14.990	14.510	14.600	12.713	16,940
2023-05-22	14.530	14.900	14.520	14.660	12.766	30,470
2023-05-19	14.770	14.850	14.090	14.500	12.626	101,310
2023-05-18	13.900	14.880	13.900	14.790	12.879	64,240
2023-05-17	14.000	14.380	13.750	13.750	11.973	67,210
2023-05-16	14.840	14.950	13.980	14.050	12.234	207,240
2023-05-15	16.080	16.220	15.770	16.200	14.107	20,130
2023-05-12	15.980	16.160	15.880	16.020	13.950	15,400
2023-05-11	15.990	16.150	15.850	15.970	13.906	9,350
2023-05-10	15.840	15.990	15.770	15.990	13.924	19,140
2023-05-09	15.620	15.900	15.500	15.840	13.793	21,120
2023-05-08	15.500	15.680	15.250	15.540	13.532	22,220
2023-05-05	15.050	15.520	15.050	15.500	13.497	19,690
2023-05-04	15.210	15.300	14.820	15.010	13.070	23,870
2023-05-03	15.640	15.750	15.160	15.160	13.201	17,820
2023-05-02	15.760	16.030	14.800	15.310	13.332	40,700
2023-04-28	16.580	17.100	16.580	17.050	14.847	41,910
2023-04-27	16.770	16.770	16.090	16.580	13.197	22,770
2023-04-26	16.410	16.600	16.400	16.590	13.204	19,800
2023-04-25	16.600	16.600	16.380	16.480	13.117	17,050
2023-04-24	16.300	16.870	16.200	16.630	13.236	38,940
2023-04-20	16.450	16.560	16.150	16.500	13.133	12,210
2023-04-19	16.880	16.880	16.190	16.240	12.926	67,650
2023-04-18	17.340	17.360	16.750	16.750	13.332	39,600
2023-04-17	17.000	17.330	17.000	17.170	13.666	33,220
2023-04-14	16.790	17.030	16.570	17.000	13.531	41,030
2023-04-13	16.630	17.000	16.540	16.790	13.364	29,920
2023-04-12	16.390	16.630	16.250	16.540	13.165	66,440
2023-04-11	15.900	16.450	15.900	16.270	12.950	35,200
2023-04-10	15.430	16.070	15.430	15.940	12.687	23,430
2023-04-06	15.930	15.930	15.420	15.420	12.273	37,730
2023-04-05	15.700	16.000	15.410	15.740	12.528	20,790
2023-04-04	16.130	16.600	15.690	15.700	12.496	34,320
2023-04-03	15.650	16.010	15.330	15.910	12.663	27,390
2023-03-31	16.030	16.400	15.520	15.630	12.440	25,960
2023-03-30	15.270	16.120	15.270	16.030	12.759	32,450
2023-03-29	15.300	15.650	15.110	15.190	12.090	27,060
2023-03-28	14.710	15.420	14.710	15.330	12.202	39,710
2023-03-27	14.540	14.960	14.540	14.840	11.812	20,680
2023-03-24	13.770	14.700	13.760	14.530	11.565	46,200
2023-03-23	14.210	14.480	13.750	13.750	10.944	98,340
2023-03-22	14.150	14.810	13.500	14.300	11.382	85,470
2023-03-21	14.260	14.330	14.080	14.150	11.262	32,010
2023-03-20	14.170	14.430	14.050	14.160	11.270	41,800
2023-03-17	14.230	14.280	14.010	14.280	11.366	22,880
2023-03-16	14.360	14.440	14.140	14.230	11.326	16,170
2023-03-15	14.110	14.400	14.010	14.200	11.302	39,490
2023-03-14	14.230	14.660	14.120	14.230	11.326	27,610
2023-03-13	14.260	14.400	14.160	14.230	11.326	45,540
2023-03-10	14.500	14.500	14.140	14.390	11.453	38,940

← NewerPage 15 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.