Taurus Armas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 8.000 | 8.020 | 7.930 | 7.940 | 7.935 | 5,600 |
| 2025-05-09 | 7.940 | 8.200 | 7.900 | 7.910 | 7.905 | 13,100 |
| 2025-05-08 | 7.850 | 8.110 | 7.850 | 8.000 | 7.995 | 26,500 |
| 2025-05-07 | 8.220 | 8.680 | 8.220 | 8.490 | 7.714 | 27,940 |
| 2025-05-06 | 8.120 | 8.300 | 8.100 | 8.220 | 7.468 | 16,390 |
| 2025-05-05 | 8.170 | 8.280 | 8.040 | 8.110 | 7.368 | 24,750 |
| 2025-05-02 | 8.580 | 8.580 | 8.090 | 8.100 | 7.359 | 38,390 |
| 2025-04-30 | 8.610 | 8.660 | 8.520 | 8.550 | 7.768 | 24,860 |
| 2025-04-29 | 8.510 | 8.790 | 8.510 | 8.600 | 7.813 | 30,910 |
| 2025-04-28 | 8.610 | 8.980 | 8.500 | 8.600 | 7.746 | 18,040 |
| 2025-04-25 | 8.800 | 9.050 | 8.730 | 8.740 | 7.872 | 10,890 |
| 2025-04-24 | 8.700 | 8.850 | 8.590 | 8.750 | 7.881 | 4,950 |
| 2025-04-23 | 8.800 | 8.840 | 8.740 | 8.740 | 7.872 | 4,730 |
| 2025-04-22 | 8.850 | 9.040 | 8.500 | 8.780 | 7.908 | 9,130 |
| 2025-04-17 | 9.010 | 9.290 | 9.000 | 9.120 | 8.214 | 28,930 |
| 2025-04-16 | 8.700 | 9.290 | 8.690 | 9.060 | 8.160 | 32,560 |
| 2025-04-15 | 8.480 | 8.670 | 8.440 | 8.590 | 7.737 | 4,950 |
| 2025-04-14 | 8.650 | 8.790 | 8.560 | 8.600 | 7.746 | 32,670 |
| 2025-04-11 | 8.370 | 8.600 | 8.370 | 8.590 | 7.737 | 4,400 |
| 2025-04-10 | 8.230 | 8.550 | 8.160 | 8.350 | 7.521 | 12,980 |
| 2025-04-09 | 8.170 | 8.200 | 8.050 | 8.150 | 7.341 | 23,320 |
| 2025-04-08 | 8.160 | 8.320 | 8.090 | 8.170 | 7.359 | 7,260 |
| 2025-04-07 | 8.380 | 8.380 | 8.120 | 8.120 | 7.314 | 4,400 |
| 2025-04-04 | 8.400 | 8.400 | 8.210 | 8.380 | 7.548 | 11,330 |
| 2025-04-03 | 8.590 | 8.590 | 8.420 | 8.420 | 7.584 | 9,460 |
| 2025-04-02 | 8.380 | 8.700 | 8.290 | 8.590 | 7.737 | 10,450 |
| 2025-04-01 | 8.100 | 8.450 | 8.000 | 8.380 | 7.548 | 15,730 |
| 2025-03-31 | 8.370 | 8.370 | 8.170 | 8.200 | 7.386 | 12,100 |
| 2025-03-28 | 8.170 | 8.500 | 8.150 | 8.370 | 7.539 | 15,180 |
| 2025-03-27 | 8.290 | 8.290 | 8.160 | 8.170 | 7.359 | 13,310 |
| 2025-03-26 | 8.200 | 8.420 | 8.080 | 8.310 | 7.485 | 17,270 |
| 2025-03-25 | 8.130 | 8.200 | 8.100 | 8.150 | 7.341 | 5,170 |
| 2025-03-24 | 8.010 | 8.160 | 8.010 | 8.080 | 7.278 | 6,160 |
| 2025-03-21 | 8.060 | 8.130 | 7.990 | 8.060 | 7.260 | 11,550 |
| 2025-03-20 | 8.200 | 8.290 | 7.950 | 8.040 | 7.242 | 18,810 |
| 2025-03-19 | 8.180 | 8.430 | 8.020 | 8.330 | 7.503 | 10,560 |
| 2025-03-18 | 8.310 | 8.320 | 8.180 | 8.180 | 7.368 | 6,050 |
| 2025-03-17 | 8.100 | 8.430 | 8.030 | 8.320 | 7.494 | 7,920 |
| 2025-03-14 | 7.940 | 8.090 | 7.940 | 8.010 | 7.214 | 5,060 |
| 2025-03-13 | 7.950 | 8.080 | 7.900 | 7.990 | 7.196 | 9,240 |
| 2025-03-12 | 8.020 | 8.020 | 7.920 | 7.950 | 7.161 | 7,810 |
| 2025-03-11 | 8.010 | 8.090 | 7.980 | 8.020 | 7.224 | 8,470 |
| 2025-03-10 | 8.150 | 8.170 | 8.030 | 8.030 | 7.233 | 7,370 |
| 2025-03-07 | 8.000 | 8.320 | 8.000 | 8.220 | 7.404 | 10,340 |
| 2025-03-06 | 8.020 | 8.130 | 8.010 | 8.040 | 7.242 | 9,790 |
| 2025-03-05 | 8.040 | 8.250 | 8.000 | 8.020 | 7.224 | 11,330 |
| 2025-02-28 | 8.050 | 8.140 | 8.010 | 8.030 | 7.233 | 4,180 |
| 2025-02-27 | 7.980 | 8.160 | 7.900 | 8.090 | 7.287 | 6,600 |
| 2025-02-26 | 8.060 | 8.060 | 7.950 | 8.020 | 7.224 | 7,040 |
| 2025-02-25 | 8.050 | 8.110 | 7.950 | 8.050 | 7.251 | 4,070 |
| 2025-02-24 | 8.160 | 8.160 | 7.980 | 8.050 | 7.251 | 15,840 |
| 2025-02-21 | 8.320 | 8.320 | 8.060 | 8.110 | 7.305 | 20,790 |
| 2025-02-20 | 8.300 | 8.300 | 8.120 | 8.230 | 7.413 | 7,700 |
| 2025-02-19 | 8.370 | 8.450 | 8.250 | 8.300 | 7.476 | 9,460 |
| 2025-02-18 | 8.630 | 8.630 | 8.470 | 8.560 | 7.710 | 10,010 |
| 2025-02-17 | 8.690 | 8.700 | 8.600 | 8.660 | 7.800 | 7,040 |
| 2025-02-14 | 8.390 | 8.770 | 8.360 | 8.700 | 7.836 | 15,510 |
| 2025-02-13 | 8.310 | 8.310 | 8.190 | 8.290 | 7.467 | 2,970 |
| 2025-02-12 | 8.430 | 8.430 | 8.180 | 8.220 | 7.404 | 5,830 |
| 2025-02-11 | 8.200 | 8.450 | 8.200 | 8.440 | 7.602 | 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.