Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	17.760	17.980	17.700	17.780	14.152	9,350
2022-09-13	17.840	18.040	17.760	17.760	14.136	13,200
2022-09-12	17.910	18.440	17.720	17.850	14.207	20,020
2022-09-09	17.590	18.290	17.590	17.940	14.279	15,620
2022-09-08	18.080	18.080	17.580	17.980	14.311	20,130
2022-09-06	17.890	17.910	17.550	17.880	14.231	19,910
2022-09-05	18.150	18.600	17.550	17.890	14.239	50,490
2022-09-02	18.330	18.480	17.810	18.140	14.438	50,160
2022-09-01	18.080	18.180	17.590	17.800	14.168	45,870
2022-08-31	19.140	19.150	18.000	18.080	14.390	42,570
2022-08-30	19.150	19.300	19.140	19.150	15.242	85,910
2022-08-29	19.160	19.370	19.150	19.150	15.242	55,220
2022-08-26	19.150	19.430	19.100	19.150	15.242	56,980
2022-08-25	18.340	19.600	18.250	19.150	15.242	211,200
2022-08-24	18.530	18.540	18.090	18.130	14.430	10,010
2022-08-23	18.200	18.490	18.070	18.400	14.645	6,380
2022-08-22	17.900	18.200	17.650	18.200	14.486	14,960
2022-08-19	18.500	18.500	17.770	17.950	14.287	43,890
2022-08-18	19.150	19.150	18.510	18.520	14.741	17,490
2022-08-17	19.000	19.260	18.910	18.910	15.051	16,390
2022-08-16	18.990	19.250	18.880	19.150	15.242	13,750
2022-08-15	19.000	19.250	18.800	18.900	15.043	18,920
2022-08-12	18.920	19.160	18.750	19.100	15.202	88,330
2022-08-11	18.890	19.130	18.500	18.700	14.884	26,070
2022-08-10	18.990	19.200	18.600	18.750	14.924	62,810
2022-08-09	20.250	20.250	19.150	19.340	15.393	47,410
2022-08-08	19.420	20.500	19.420	20.190	16.070	35,970
2022-08-05	19.580	19.580	19.150	19.320	15.377	21,450
2022-08-04	19.110	19.550	19.070	19.450	15.481	17,600
2022-08-03	19.070	19.220	19.000	19.000	15.123	15,070
2022-08-02	19.100	19.380	18.790	19.070	15.178	13,090
2022-08-01	18.610	19.690	18.500	18.950	15.083	29,370
2022-07-29	18.540	19.000	18.470	18.600	14.804	21,780
2022-07-28	19.010	19.250	18.300	18.530	14.749	28,490
2022-07-27	18.120	19.170	18.100	19.000	15.123	23,430
2022-07-26	18.550	18.630	18.070	18.070	14.383	31,240
2022-07-25	18.000	18.670	17.980	18.360	14.613	20,130
2022-07-22	18.280	18.280	17.860	17.990	14.319	7,370
2022-07-21	17.690	18.400	17.490	18.400	14.645	18,700
2022-07-20	17.290	17.680	17.270	17.670	14.064	11,330
2022-07-19	16.910	17.420	16.910	17.100	13.610	19,580
2022-07-18	16.880	17.230	16.880	16.910	13.459	11,660
2022-07-15	17.200	17.200	16.720	16.880	13.435	26,840
2022-07-14	17.140	17.250	16.830	17.000	13.531	18,810
2022-07-13	17.280	17.490	17.070	17.140	13.642	22,220
2022-07-12	16.960	17.700	16.730	17.700	14.088	18,040
2022-07-11	17.100	17.100	16.060	17.000	13.531	19,800
2022-07-08	17.440	17.480	17.000	17.000	13.531	21,450
2022-07-07	16.950	17.750	16.860	17.650	14.048	61,380
2022-07-06	16.360	16.900	16.360	16.780	13.356	25,410
2022-07-05	16.690	16.700	16.070	16.210	12.902	35,860
2022-07-04	16.970	17.150	16.690	16.690	13.284	31,900
2022-07-01	16.340	16.970	16.330	16.930	13.475	29,040
2022-06-30	16.510	16.650	16.000	16.220	12.910	38,940
2022-06-29	16.950	17.000	16.690	16.930	13.475	15,070
2022-06-28	17.210	17.710	16.800	16.950	13.491	23,210
2022-06-27	17.350	17.520	17.020	17.130	13.634	29,370
2022-06-24	16.780	17.350	16.660	17.350	13.809	27,940
2022-06-23	16.520	17.000	16.520	16.730	13.316	25,960
2022-06-22	16.600	16.980	16.500	16.700	13.292	39,600

← NewerPage 18 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.