Taurus Armas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.140 | 5.510 | 5.140 | 5.390 | 5.387 | 36,200 |
| 2025-10-27 | 5.100 | 5.300 | 5.100 | 5.220 | 5.217 | 7,000 |
| 2025-10-24 | 5.090 | 5.170 | 5.060 | 5.080 | 5.077 | 3,600 |
| 2025-10-23 | 5.060 | 5.100 | 5.050 | 5.100 | 5.097 | 2,700 |
| 2025-10-22 | 5.020 | 5.090 | 5.020 | 5.020 | 5.017 | 1,400 |
| 2025-10-21 | 5.080 | 5.180 | 5.010 | 5.010 | 5.007 | 3,000 |
| 2025-10-20 | 5.090 | 5.230 | 5.080 | 5.080 | 5.077 | 25,600 |
| 2025-10-17 | 5.030 | 5.080 | 4.900 | 5.080 | 5.077 | 5,500 |
| 2025-10-16 | 5.070 | 5.120 | 4.910 | 5.030 | 5.027 | 25,900 |
| 2025-10-15 | 5.100 | 5.140 | 5.100 | 5.100 | 5.097 | 4,100 |
| 2025-10-14 | 5.120 | 5.160 | 5.110 | 5.110 | 5.107 | 6,900 |
| 2025-10-13 | 5.200 | 5.200 | 5.100 | 5.100 | 5.097 | 12,800 |
| 2025-10-10 | 5.220 | 5.220 | 5.150 | 5.180 | 5.177 | 9,900 |
| 2025-10-09 | 5.230 | 5.230 | 5.220 | 5.220 | 5.217 | 6,000 |
| 2025-10-08 | 5.310 | 5.320 | 5.240 | 5.250 | 5.247 | 6,100 |
| 2025-10-07 | 5.280 | 5.320 | 5.250 | 5.250 | 5.247 | 16,100 |
| 2025-10-06 | 5.310 | 5.360 | 5.290 | 5.290 | 5.287 | 8,800 |
| 2025-10-03 | 5.410 | 5.410 | 5.300 | 5.300 | 5.297 | 18,100 |
| 2025-10-02 | 5.350 | 5.410 | 5.350 | 5.410 | 5.407 | 4,200 |
| 2025-10-01 | 5.360 | 5.430 | 5.320 | 5.350 | 5.347 | 9,700 |
| 2025-09-30 | 5.400 | 5.510 | 5.360 | 5.400 | 5.397 | 11,200 |
| 2025-09-29 | 5.380 | 5.540 | 5.380 | 5.400 | 5.397 | 15,800 |
| 2025-09-26 | 5.470 | 5.630 | 5.370 | 5.370 | 5.367 | 34,100 |
| 2025-09-25 | 5.410 | 5.530 | 5.390 | 5.390 | 5.387 | 14,200 |
| 2025-09-24 | 5.540 | 5.540 | 5.380 | 5.410 | 5.407 | 18,200 |
| 2025-09-23 | 5.430 | 5.550 | 5.420 | 5.480 | 5.477 | 24,400 |
| 2025-09-22 | 5.410 | 5.540 | 5.340 | 5.540 | 5.537 | 11,600 |
| 2025-09-19 | 5.440 | 5.530 | 5.420 | 5.530 | 5.527 | 11,100 |
| 2025-09-18 | 5.350 | 5.550 | 5.350 | 5.410 | 5.407 | 16,300 |
| 2025-09-17 | 5.330 | 5.600 | 5.310 | 5.410 | 5.407 | 23,000 |
| 2025-09-16 | 5.370 | 5.430 | 5.340 | 5.340 | 5.337 | 22,100 |
| 2025-09-15 | 5.460 | 5.750 | 5.350 | 5.350 | 5.347 | 50,100 |
| 2025-09-12 | 5.540 | 5.630 | 5.540 | 5.590 | 5.587 | 4,100 |
| 2025-09-11 | 5.650 | 5.650 | 5.560 | 5.590 | 5.587 | 10,900 |
| 2025-09-10 | 5.600 | 5.670 | 5.540 | 5.590 | 5.587 | 7,400 |
| 2025-09-09 | 5.500 | 5.680 | 5.500 | 5.600 | 5.597 | 19,100 |
| 2025-09-08 | 5.270 | 5.500 | 5.160 | 5.460 | 5.457 | 28,900 |
| 2025-09-05 | 5.290 | 5.400 | 5.250 | 5.260 | 5.257 | 11,000 |
| 2025-09-04 | 5.290 | 5.360 | 5.210 | 5.280 | 5.277 | 16,100 |
| 2025-09-03 | 5.250 | 5.300 | 5.190 | 5.300 | 5.297 | 15,600 |
| 2025-09-02 | 5.220 | 5.260 | 5.170 | 5.190 | 5.187 | 6,800 |
| 2025-09-01 | 5.300 | 5.320 | 5.110 | 5.170 | 5.167 | 64,200 |
| 2025-08-29 | 5.200 | 5.300 | 5.130 | 5.230 | 5.227 | 25,700 |
| 2025-08-28 | 5.500 | 5.580 | 5.210 | 5.220 | 5.217 | 74,500 |
| 2025-08-27 | 5.540 | 5.540 | 5.410 | 5.500 | 5.497 | 7,400 |
| 2025-08-26 | 5.470 | 5.620 | 5.400 | 5.490 | 5.487 | 20,600 |
| 2025-08-25 | 5.480 | 5.600 | 5.460 | 5.600 | 5.597 | 9,700 |
| 2025-08-22 | 5.580 | 5.600 | 5.330 | 5.480 | 5.477 | 15,100 |
| 2025-08-21 | 5.590 | 5.680 | 5.390 | 5.580 | 5.577 | 26,200 |
| 2025-08-20 | 5.270 | 5.590 | 5.200 | 5.590 | 5.587 | 15,200 |
| 2025-08-19 | 5.300 | 5.400 | 5.230 | 5.380 | 5.377 | 4,900 |
| 2025-08-18 | 5.300 | 5.500 | 5.200 | 5.300 | 5.297 | 22,600 |
| 2025-08-15 | 5.550 | 5.550 | 5.160 | 5.160 | 5.157 | 21,000 |
| 2025-08-14 | 5.560 | 5.600 | 5.480 | 5.480 | 5.477 | 10,200 |
| 2025-08-13 | 5.550 | 5.560 | 5.450 | 5.540 | 5.537 | 16,200 |
| 2025-08-12 | 5.640 | 5.640 | 5.530 | 5.530 | 5.527 | 4,100 |
| 2025-08-11 | 5.860 | 5.860 | 5.510 | 5.520 | 5.517 | 22,900 |
| 2025-08-08 | 5.890 | 5.970 | 5.800 | 5.860 | 5.856 | 10,100 |
| 2025-08-07 | 5.850 | 5.990 | 5.830 | 5.890 | 5.886 | 12,400 |
| 2025-08-06 | 5.970 | 5.970 | 5.850 | 5.940 | 5.936 | 13,200 |
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.