Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	25.300	25.990	25.300	25.950	19.201	27,720
2022-03-23	24.490	25.630	24.490	25.360	18.764	55,550
2022-03-22	24.520	24.900	24.370	24.630	18.224	20,350
2022-03-21	24.650	24.920	24.220	24.620	18.217	18,260
2022-03-18	24.310	24.880	24.300	24.460	18.098	35,640
2022-03-17	23.340	24.440	23.340	24.300	17.980	40,920
2022-03-16	24.470	24.470	23.300	23.300	17.240	65,890
2022-03-15	22.490	23.690	22.410	23.420	17.329	31,790
2022-03-14	23.510	23.900	22.700	22.700	16.796	18,040
2022-03-11	23.910	24.250	23.270	23.500	17.388	19,250
2022-03-10	22.560	24.200	22.560	24.200	17.906	62,920
2022-03-09	21.850	23.080	21.700	22.570	16.700	33,440
2022-03-08	21.910	21.930	21.440	21.590	15.975	16,170
2022-03-07	22.590	22.650	21.500	21.500	15.908	26,180
2022-03-04	22.910	23.190	22.450	22.600	16.722	22,990
2022-03-03	23.310	23.800	22.900	22.900	16.944	41,360
2022-03-02	22.490	23.900	22.490	23.300	17.240	45,540
2022-02-25	22.000	22.490	22.000	22.480	16.633	22,550
2022-02-24	22.490	22.490	21.500	22.000	16.278	32,230
2022-02-23	22.140	22.700	22.140	22.340	16.530	17,820
2022-02-22	21.800	22.190	21.800	22.020	16.293	12,980
2022-02-21	21.910	22.440	21.700	21.890	16.197	25,190
2022-02-18	22.010	22.460	21.850	21.900	16.204	9,460
2022-02-17	23.000	23.000	22.000	22.000	16.278	43,010
2022-02-16	22.820	23.070	22.390	22.800	16.870	21,890
2022-02-15	22.000	22.800	21.870	22.800	16.870	44,880
2022-02-14	21.950	22.030	21.670	21.870	16.182	27,720
2022-02-11	21.910	22.590	21.890	21.890	16.197	15,840
2022-02-10	21.910	22.510	21.820	21.910	16.212	22,770
2022-02-09	21.960	22.210	21.670	21.900	16.204	24,530
2022-02-08	21.900	22.140	21.660	21.960	16.249	11,220
2022-02-07	21.720	22.200	21.480	21.900	16.204	27,610
2022-02-04	21.550	21.990	21.300	21.930	16.226	23,430
2022-02-03	21.890	22.160	21.510	21.710	16.064	28,270
2022-02-02	21.990	22.300	21.660	22.160	16.397	46,310
2022-02-01	22.140	22.280	21.860	22.050	16.315	30,580
2022-01-31	21.950	22.450	21.870	22.080	16.337	53,240
2022-01-28	21.930	22.200	21.690	21.950	16.241	20,570
2022-01-27	22.080	22.350	21.770	21.930	16.226	18,370
2022-01-26	22.000	22.340	21.800	22.090	16.345	25,960
2022-01-25	21.230	21.930	21.150	21.790	16.123	22,990
2022-01-24	22.150	22.150	21.330	21.360	15.805	41,360
2022-01-21	22.220	22.490	21.800	22.150	16.389	39,490
2022-01-20	21.850	22.690	21.750	22.530	16.670	37,290
2022-01-19	22.300	22.430	21.660	21.820	16.145	36,080
2022-01-18	22.090	22.130	21.500	22.000	16.278	19,250
2022-01-17	21.990	22.990	21.880	22.000	16.278	20,790
2022-01-14	22.300	22.480	21.720	22.230	16.448	26,290
2022-01-13	22.750	23.300	21.980	22.020	16.293	41,360
2022-01-12	21.500	23.600	21.010	23.140	17.122	217,910
2022-01-11	21.210	21.500	21.000	21.260	15.731	30,800
2022-01-10	20.930	21.340	20.510	21.210	15.694	35,310
2022-01-07	20.820	21.710	20.600	21.250	15.723	29,590
2022-01-06	21.390	21.830	20.900	21.170	15.664	47,300
2022-01-05	23.400	23.400	21.100	21.100	15.612	123,860
2022-01-04	23.930	23.960	23.460	23.460	17.358	14,740
2022-01-03	24.940	25.160	24.000	24.590	18.195	20,350
2021-12-30	24.780	24.990	24.360	24.510	18.135	36,960
2021-12-29	23.490	24.650	23.310	24.300	17.980	61,710
2021-12-28	23.800	24.000	23.210	23.300	17.240	58,410

← NewerPage 20 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.