Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	13.500	13.900	13.430	13.500	10.745	61,710
2022-12-09	13.650	13.890	13.500	13.500	10.745	19,470
2022-12-08	14.010	14.200	13.650	13.650	10.864	39,270
2022-12-07	14.050	14.330	13.870	14.280	11.366	15,950
2022-12-06	14.340	14.480	14.010	14.250	11.342	44,770
2022-12-05	14.990	14.990	14.390	14.390	11.453	15,730
2022-12-02	14.690	15.090	14.440	14.990	11.931	19,800
2022-12-01	14.500	14.850	14.460	14.840	11.812	33,990
2022-11-30	13.810	14.500	13.800	14.490	11.533	57,860
2022-11-29	13.600	14.100	13.600	13.610	10.833	18,590
2022-11-28	13.710	13.720	13.500	13.580	10.809	27,280
2022-11-25	13.690	13.840	13.500	13.710	10.912	12,650
2022-11-24	13.670	13.770	13.520	13.690	10.896	13,530
2022-11-23	13.550	13.650	13.330	13.650	10.864	27,170
2022-11-22	13.680	14.000	13.380	13.580	10.809	29,040
2022-11-21	14.090	14.150	13.610	13.670	10.880	28,380
2022-11-18	13.750	14.500	13.310	13.450	10.705	54,010
2022-11-17	13.890	14.240	13.120	13.750	10.944	51,590
2022-11-16	13.590	14.500	13.590	14.170	11.278	88,990
2022-11-14	13.490	13.900	13.130	13.350	10.626	34,980
2022-11-11	13.510	13.600	13.040	13.250	10.546	99,220
2022-11-10	14.040	14.040	12.880	13.240	10.538	143,000
2022-11-09	14.500	14.770	13.730	14.080	11.207	66,000
2022-11-08	14.690	14.920	14.510	14.600	11.621	51,040
2022-11-07	15.410	15.410	14.700	14.800	11.780	33,000
2022-11-04	15.100	15.440	14.970	15.410	12.265	33,000
2022-11-03	14.780	15.190	14.620	14.970	11.915	52,580
2022-11-01	14.620	15.200	14.450	14.780	11.764	61,050
2022-10-31	14.720	15.240	14.520	14.840	11.812	120,890
2022-10-28	15.380	16.080	15.190	15.950	12.695	49,720
2022-10-27	15.110	15.780	15.110	15.780	12.560	20,350
2022-10-26	16.000	16.000	14.700	15.230	12.122	111,870
2022-10-25	16.390	16.390	16.060	16.180	12.878	14,630
2022-10-24	16.180	16.450	15.950	16.390	13.045	38,500
2022-10-21	15.990	16.260	15.800	15.950	12.695	27,500
2022-10-20	16.300	16.300	15.740	15.840	12.608	27,390
2022-10-19	16.000	16.330	15.940	16.050	12.775	27,720
2022-10-18	16.200	16.340	15.930	16.190	12.886	18,590
2022-10-17	16.200	16.820	15.820	16.100	12.815	80,740
2022-10-14	16.860	16.960	16.000	16.200	12.894	39,930
2022-10-13	17.150	17.150	16.670	16.880	13.435	17,270
2022-10-11	17.040	17.230	16.850	17.230	13.714	38,720
2022-10-10	16.800	17.040	16.500	17.040	13.563	27,500
2022-10-07	16.750	17.060	16.700	16.810	13.380	15,290
2022-10-06	17.050	17.150	16.700	16.820	13.388	19,140
2022-10-05	17.000	17.040	16.700	16.750	13.332	23,870
2022-10-04	17.500	17.860	16.940	16.950	13.491	29,370
2022-10-03	17.190	17.490	16.880	17.320	13.786	30,690
2022-09-30	16.120	17.160	16.050	17.150	13.650	25,850
2022-09-29	16.420	16.420	16.000	16.120	12.830	22,000
2022-09-28	16.150	16.800	16.060	16.420	13.069	34,430
2022-09-27	17.160	17.160	16.250	16.250	12.934	32,120
2022-09-26	17.070	17.080	16.720	16.960	13.499	20,790
2022-09-23	16.850	17.080	16.750	17.080	13.595	16,500
2022-09-22	16.920	17.190	16.750	17.190	13.682	16,280
2022-09-21	17.190	17.190	16.790	16.920	13.467	28,710
2022-09-20	17.410	17.560	17.040	17.080	13.595	25,630
2022-09-19	17.380	17.700	17.000	17.410	13.857	42,020
2022-09-16	17.580	17.580	17.100	17.380	13.833	15,840
2022-09-15	17.750	17.760	17.410	17.590	14.000	14,300

← NewerPage 17 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.