Taurus Armas S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	23.500	24.010	23.310	23.730	17.558	13,420
2021-12-23	23.540	24.000	23.400	23.500	17.388	26,400
2021-12-22	23.530	23.930	23.110	23.110	17.100	20,680
2021-12-21	24.160	24.320	23.510	23.530	17.410	14,630
2021-12-20	24.250	24.490	23.380	23.870	17.662	44,330
2021-12-17	24.000	24.380	23.670	24.240	17.936	19,250
2021-12-16	24.490	24.750	23.840	24.000	17.758	29,920
2021-12-15	23.380	24.220	23.060	24.220	17.921	41,470
2021-12-14	24.500	24.500	23.340	23.340	17.270	41,360
2021-12-13	24.800	25.620	24.390	24.560	18.172	56,760
2021-12-10	25.100	25.180	24.000	24.330	18.002	34,870
2021-12-09	24.880	25.090	23.910	24.760	18.320	36,080
2021-12-08	23.620	24.840	23.510	24.750	18.313	92,950
2021-12-07	23.640	24.080	23.370	23.490	17.381	46,420
2021-12-06	22.300	23.440	22.300	23.440	17.344	37,730
2021-12-03	22.970	23.750	22.270	22.270	16.478	45,870
2021-12-02	23.000	23.250	22.070	22.970	16.996	72,050
2021-12-01	22.350	23.000	22.030	22.510	16.656	54,120
2021-11-30	22.500	22.500	21.500	22.250	16.463	44,220
2021-11-29	22.900	23.090	22.280	22.500	16.648	41,910
2021-11-26	22.490	22.800	21.660	22.500	16.648	76,230
2021-11-25	21.500	22.850	21.380	22.790	16.863	58,410
2021-11-24	21.020	21.550	20.740	21.470	15.886	55,770
2021-11-23	20.800	21.010	20.380	20.710	15.324	41,580
2021-11-22	21.050	21.280	20.150	20.840	15.420	54,890
2021-11-19	21.190	21.450	20.340	20.630	15.264	55,000
2021-11-18	21.470	21.570	20.640	20.740	15.346	24,310
2021-11-17	22.470	22.470	20.900	21.120	15.627	55,330
2021-11-16	22.910	23.560	21.560	21.910	16.212	57,310
2021-11-12	23.700	24.600	23.030	23.140	17.122	25,960
2021-11-11	24.610	24.620	23.600	24.000	17.758	40,810
2021-11-10	24.500	24.850	23.710	24.370	18.032	73,150
2021-11-09	24.240	24.900	23.610	23.940	17.714	68,200
2021-11-08	23.510	24.690	23.510	24.250	17.943	52,140
2021-11-05	22.760	23.550	22.760	23.520	17.403	25,630
2021-11-04	22.310	22.840	22.000	22.210	16.434	27,390
2021-11-03	21.370	22.640	21.290	22.310	16.508	36,080
2021-11-01	21.500	22.010	21.250	21.480	15.893	28,050
2021-10-29	21.950	22.350	21.300	21.410	15.842	52,030
2021-10-28	22.500	22.790	22.050	22.170	16.404	38,500
2021-10-27	22.720	23.080	22.330	22.560	16.693	37,730
2021-10-26	23.760	23.760	22.650	22.920	16.959	29,700
2021-10-25	23.550	24.260	23.550	23.660	17.506	28,820
2021-10-22	24.250	24.660	22.070	23.010	17.026	159,940
2021-10-21	24.960	25.430	23.540	24.220	17.921	72,820
2021-10-20	25.360	25.850	25.000	25.130	18.594	37,950

← NewerPage 21 of 21 · 1,246 trading days

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.