Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	14.360	14.800	14.280	14.340	11.414	84,920
2023-03-08	14.490	14.970	14.130	14.180	11.286	106,920
2023-03-07	14.370	14.500	14.100	14.300	11.382	18,260
2023-03-06	14.160	14.470	14.000	14.370	11.438	35,750
2023-03-03	13.990	14.240	13.820	14.160	11.270	26,620
2023-03-02	14.130	14.550	13.820	13.820	11.000	50,490
2023-03-01	14.530	14.530	14.000	14.130	11.247	70,950
2023-02-28	15.420	15.450	14.460	14.950	11.899	28,270
2023-02-27	14.860	15.540	14.860	15.400	12.257	81,180
2023-02-24	14.840	15.050	14.800	14.870	11.836	13,090
2023-02-23	14.850	15.100	14.850	14.850	11.820	18,700
2023-02-22	15.000	15.100	14.500	14.860	11.828	24,750
2023-02-17	15.270	15.270	14.800	14.970	11.915	29,810
2023-02-16	15.470	15.500	15.060	15.280	12.162	31,570
2023-02-15	14.810	15.690	14.750	15.500	12.337	46,750
2023-02-14	15.440	15.500	14.710	14.740	11.732	49,940
2023-02-13	14.970	15.480	14.780	15.440	12.289	28,930
2023-02-10	14.470	14.970	14.330	14.970	11.915	19,360
2023-02-09	15.080	15.390	14.300	14.470	11.517	41,250
2023-02-08	14.800	15.080	14.510	15.080	12.003	22,330
2023-02-07	14.890	15.020	14.770	14.870	11.836	17,600
2023-02-06	15.450	15.450	14.800	14.890	11.851	37,840
2023-02-03	15.760	15.940	15.200	15.450	12.297	20,790
2023-02-02	15.920	16.160	15.550	15.830	12.600	32,450
2023-02-01	16.160	16.370	15.750	16.010	12.743	64,900
2023-01-31	15.100	16.000	14.910	15.980	12.719	36,960
2023-01-30	15.170	15.300	14.850	15.090	12.011	26,400
2023-01-27	15.190	15.190	14.750	14.870	11.836	44,660
2023-01-26	14.960	15.130	14.780	15.130	12.042	33,000
2023-01-25	14.970	15.190	14.610	14.960	11.907	29,810
2023-01-24	15.330	15.380	14.870	14.970	11.915	70,620
2023-01-23	13.960	15.090	13.960	15.090	12.011	104,280
2023-01-20	13.430	13.990	13.400	13.960	11.111	72,160
2023-01-19	12.850	13.430	12.760	13.400	10.665	32,890
2023-01-18	12.970	13.210	12.780	12.940	10.299	49,830
2023-01-17	12.200	12.800	12.050	12.800	10.188	59,180
2023-01-16	12.170	12.260	12.000	12.240	9.742	34,210
2023-01-13	12.250	12.360	12.080	12.180	9.694	26,730
2023-01-12	12.280	12.430	12.120	12.210	9.718	39,270
2023-01-11	12.200	12.440	12.100	12.280	9.774	52,910
2023-01-10	12.000	12.270	11.880	12.200	9.710	99,770
2023-01-09	11.950	12.100	11.690	11.990	9.543	74,360
2023-01-06	12.000	12.500	11.760	11.950	9.511	173,800
2023-01-05	11.790	12.000	11.490	12.000	9.551	167,420
2023-01-04	12.000	12.350	11.610	11.800	9.392	166,980
2023-01-03	12.120	12.350	11.700	12.000	9.551	72,270
2023-01-02	13.180	13.180	12.040	12.120	9.647	137,280
2022-12-29	13.400	13.490	13.070	13.250	10.546	38,060
2022-12-28	13.190	13.410	13.030	13.140	10.459	58,850
2022-12-27	13.160	13.330	12.990	13.190	10.498	36,850
2022-12-26	12.840	13.300	12.750	13.130	10.451	58,960
2022-12-23	12.990	13.660	12.830	12.830	10.212	77,440
2022-12-22	12.800	12.980	12.520	12.980	10.331	26,400
2022-12-21	12.980	13.060	12.610	12.800	10.188	36,850
2022-12-20	12.500	13.290	12.420	12.980	10.331	59,510
2022-12-19	12.500	12.780	12.330	12.360	9.838	37,400
2022-12-16	12.830	13.000	12.180	12.350	9.830	74,030
2022-12-15	12.800	12.920	12.630	12.840	10.220	28,270
2022-12-14	13.590	13.630	12.700	12.800	10.188	96,250
2022-12-13	13.510	13.770	13.490	13.630	10.849	79,750

← NewerPage 16 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.