Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	5.090	5.190	5.090	5.120	5.120	3,000
2026-07-21	5.220	5.220	5.140	5.140	5.140	1,600
2026-07-20	5.260	5.310	5.180	5.260	5.260	8,100
2026-07-17	5.320	5.320	5.210	5.260	5.260	1,400
2026-07-16	5.270	5.340	5.210	5.310	5.310	9,100
2026-07-15	5.250	5.270	5.200	5.200	5.200	10,600
2026-07-14	5.260	5.300	5.240	5.260	5.260	2,900
2026-07-13	5.330	5.360	5.240	5.240	5.240	13,700
2026-07-10	5.190	5.340	5.190	5.340	5.340	7,100
2026-07-09	5.000	5.150	5.000	5.150	5.150	8,900
2026-07-08	5.090	5.150	4.990	4.990	4.990	9,400
2026-07-07	5.080	5.180	5.080	5.090	5.090	2,700
2026-07-06	5.060	5.150	5.020	5.110	5.110	8,700
2026-07-03	4.940	5.100	4.930	5.030	5.030	18,500
2026-07-02	5.210	5.280	4.850	4.880	4.880	39,200
2026-07-01	5.340	5.350	5.200	5.240	5.240	6,400
2026-06-30	5.350	5.370	5.230	5.350	5.350	20,000
2026-06-29	5.350	5.430	5.350	5.370	5.370	3,000
2026-06-26	5.300	5.370	5.210	5.340	5.340	10,600
2026-06-25	5.230	5.390	5.200	5.300	5.300	8,500
2026-06-24	5.350	5.480	5.220	5.280	5.280	13,600
2026-06-23	5.200	5.370	5.200	5.350	5.350	8,600
2026-06-22	5.240	5.600	5.170	5.240	5.240	32,700
2026-06-19	5.040	5.250	5.010	5.250	5.250	9,200
2026-06-18	4.950	5.130	4.870	4.990	4.990	19,100
2026-06-17	4.800	5.130	4.800	4.900	4.900	69,100
2026-06-16	4.680	4.730	4.550	4.560	4.560	9,800
2026-06-15	4.610	4.940	4.560	4.620	4.620	9,100
2026-06-12	4.650	4.690	4.510	4.560	4.560	10,000
2026-06-11	4.620	4.750	4.600	4.650	4.650	16,200
2026-06-10	4.930	4.930	4.650	4.650	4.650	15,000
2026-06-09	4.840	4.920	4.800	4.820	4.820	5,100
2026-06-08	4.960	4.960	4.790	4.800	4.800	9,300
2026-06-05	4.750	5.000	4.720	4.960	4.960	16,600
2026-06-03	4.940	5.050	4.800	4.800	4.800	5,500
2026-06-02	5.030	5.030	4.950	4.970	4.970	5,000
2026-06-01	5.050	5.070	4.900	4.980	4.980	9,200
2026-05-29	4.840	5.140	4.830	5.050	5.050	17,300
2026-05-28	4.800	4.900	4.770	4.870	4.870	13,000
2026-05-27	4.840	4.880	4.800	4.800	4.800	16,700
2026-05-26	4.780	5.000	4.700	4.830	4.830	12,100
2026-05-25	4.680	4.980	4.630	4.710	4.710	12,400
2026-05-22	4.850	4.850	4.650	4.680	4.680	11,900
2026-05-21	4.780	4.960	4.660	4.740	4.740	15,600
2026-05-20	4.660	4.830	4.660	4.780	4.780	11,000
2026-05-19	4.620	4.710	4.620	4.660	4.660	5,000
2026-05-18	4.860	4.950	4.680	4.750	4.750	18,600
2026-05-15	4.900	4.900	4.810	4.860	4.860	10,200
2026-05-14	4.960	5.000	4.880	4.880	4.880	8,300
2026-05-13	4.940	5.010	4.930	4.930	4.930	5,700
2026-05-12	5.000	5.000	4.900	4.920	4.920	14,000
2026-05-11	5.160	5.160	5.020	5.030	5.030	9,300
2026-05-08	5.080	5.150	5.080	5.100	5.100	7,400
2026-05-07	5.070	5.130	5.040	5.050	5.050	4,000
2026-05-06	5.030	5.150	5.030	5.090	5.090	9,000
2026-05-05	5.170	5.260	5.120	5.120	5.120	7,900
2026-05-04	5.010	5.100	4.970	5.050	5.050	7,100
2026-04-30	5.020	5.070	5.010	5.010	5.010	7,900
2026-04-29	5.110	5.110	5.010	5.020	5.020	6,300
2026-04-28	5.060	5.160	5.030	5.070	5.067	4,600

← NewerPage 2 of 5 · 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.