Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	17.000	17.170	16.630	16.640	13.244	113,080
2022-06-20	17.200	17.360	16.620	16.750	13.332	47,740
2022-06-17	17.730	17.730	17.000	17.190	13.682	66,880
2022-06-15	17.980	17.990	17.560	17.990	14.319	30,360
2022-06-14	17.810	18.000	17.540	17.700	14.088	43,230
2022-06-13	18.150	18.150	17.490	17.540	13.961	48,070
2022-06-10	18.570	18.570	18.000	18.390	14.637	21,120
2022-06-09	18.810	18.900	18.400	18.690	14.876	40,040
2022-06-08	19.210	20.000	18.620	18.850	15.003	84,810
2022-06-07	19.850	19.850	19.000	19.340	15.393	73,150
2022-06-06	20.100	20.270	19.760	19.850	15.799	42,460
2022-06-03	20.370	20.530	20.140	20.240	16.110	38,280
2022-06-02	20.170	20.510	20.100	20.500	16.317	27,720
2022-06-01	20.050	20.310	19.650	20.160	16.046	55,770
2022-05-31	20.760	21.000	20.000	20.000	15.919	78,320
2022-05-30	20.940	21.050	20.600	20.750	16.516	26,180
2022-05-27	20.390	20.700	20.250	20.690	16.468	31,130
2022-05-26	20.210	20.620	20.180	20.340	16.189	40,150
2022-05-25	20.250	20.710	20.190	20.220	16.094	34,980
2022-05-24	20.500	20.570	20.150	20.340	16.189	32,010
2022-05-23	20.280	20.750	20.280	20.500	16.317	28,820
2022-05-20	20.420	20.750	20.270	20.280	16.142	41,580
2022-05-19	20.500	20.590	20.160	20.400	16.237	29,260
2022-05-18	20.610	20.650	20.030	20.350	16.197	32,560
2022-05-17	20.800	21.200	20.560	20.690	16.468	45,650
2022-05-16	21.010	21.450	20.660	20.810	16.563	48,620
2022-05-13	20.620	21.000	20.600	20.830	16.579	61,050
2022-05-12	20.780	20.960	19.960	20.610	16.404	64,570
2022-05-11	22.590	22.600	20.650	20.700	16.476	180,070
2022-05-10	22.880	23.020	22.000	22.160	17.638	19,140
2022-05-09	23.090	23.240	22.490	22.490	17.901	28,600
2022-05-06	23.780	23.840	23.140	23.140	18.418	18,920
2022-05-05	24.150	24.400	23.600	23.780	18.927	28,270
2022-05-04	23.780	24.290	22.980	24.160	19.230	45,760
2022-05-03	23.820	23.940	23.490	23.870	18.999	23,650
2022-05-02	23.890	23.890	23.000	23.690	18.856	42,570
2022-04-29	23.950	24.200	23.640	23.750	18.903	76,780
2022-04-28	23.490	23.840	23.050	23.630	18.808	51,040
2022-04-27	23.190	23.500	22.500	23.450	18.665	57,530
2022-04-26	22.780	23.230	22.700	22.940	18.259	33,330
2022-04-25	22.020	22.800	21.980	22.770	18.123	31,900
2022-04-22	23.240	23.240	22.210	22.390	17.821	53,460
2022-04-20	24.300	24.300	23.220	23.350	18.585	104,610
2022-04-19	25.410	26.340	25.400	26.000	20.694	127,710
2022-04-18	24.850	25.490	24.710	25.390	18.786	50,380
2022-04-14	24.340	24.900	24.170	24.570	18.180	43,450
2022-04-13	24.400	24.400	23.730	24.150	17.869	27,060
2022-04-12	24.730	24.920	24.080	24.100	17.832	22,880
2022-04-11	24.310	24.530	24.130	24.260	17.950	67,210
2022-04-08	24.550	24.620	24.110	24.300	17.980	24,200
2022-04-07	24.500	24.800	24.480	24.560	18.172	30,800
2022-04-06	24.700	24.910	24.300	24.500	18.128	49,060
2022-04-05	24.320	25.310	24.320	24.730	18.298	75,130
2022-04-04	24.500	24.830	24.100	24.380	18.039	56,100
2022-04-01	25.010	25.210	24.100	24.270	17.958	169,070
2022-03-31	25.500	25.570	24.900	24.900	18.424	24,750
2022-03-30	25.540	25.800	25.240	25.790	19.083	22,660
2022-03-29	25.170	25.850	25.160	25.570	18.920	36,300
2022-03-28	25.330	25.490	24.910	25.170	18.624	21,450
2022-03-25	25.720	26.160	25.000	25.000	18.498	48,180

← NewerPage 19 of 21 · 1,246 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.