Taurus Armas S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 8.230 | 8.510 | 8.160 | 8.200 | 7.386 | 11,990 |
| 2025-02-07 | 8.460 | 8.520 | 8.190 | 8.190 | 7.377 | 12,980 |
| 2025-02-06 | 8.180 | 9.000 | 8.150 | 8.560 | 7.710 | 11,550 |
| 2025-02-05 | 8.150 | 8.280 | 8.100 | 8.140 | 7.332 | 7,700 |
| 2025-02-04 | 8.150 | 8.220 | 8.150 | 8.210 | 7.395 | 4,620 |
| 2025-02-03 | 8.240 | 8.240 | 8.100 | 8.200 | 7.386 | 5,940 |
| 2025-01-31 | 8.260 | 8.290 | 8.160 | 8.180 | 7.368 | 5,940 |
| 2025-01-30 | 8.100 | 8.220 | 8.100 | 8.150 | 7.341 | 16,830 |
| 2025-01-29 | 8.140 | 8.180 | 8.090 | 8.110 | 7.305 | 4,070 |
| 2025-01-28 | 8.250 | 8.250 | 8.120 | 8.120 | 7.314 | 8,580 |
| 2025-01-27 | 8.120 | 8.220 | 8.120 | 8.160 | 7.350 | 4,070 |
| 2025-01-24 | 8.030 | 8.190 | 8.030 | 8.120 | 7.314 | 8,690 |
| 2025-01-23 | 8.210 | 8.250 | 8.100 | 8.100 | 7.296 | 9,020 |
| 2025-01-22 | 8.270 | 8.440 | 8.150 | 8.250 | 7.431 | 8,690 |
| 2025-01-21 | 8.230 | 8.300 | 8.170 | 8.220 | 7.404 | 3,960 |
| 2025-01-20 | 8.230 | 8.250 | 8.100 | 8.210 | 7.395 | 10,230 |
| 2025-01-17 | 8.300 | 8.450 | 8.200 | 8.220 | 7.404 | 13,970 |
| 2025-01-16 | 8.580 | 8.680 | 8.400 | 8.540 | 7.692 | 13,640 |
| 2025-01-15 | 8.430 | 8.680 | 8.250 | 8.600 | 7.746 | 24,970 |
| 2025-01-14 | 8.230 | 8.390 | 8.200 | 8.250 | 7.431 | 5,610 |
| 2025-01-13 | 8.360 | 8.360 | 8.200 | 8.200 | 7.386 | 8,800 |
| 2025-01-10 | 8.390 | 8.480 | 8.150 | 8.330 | 7.503 | 7,370 |
| 2025-01-09 | 8.550 | 8.590 | 8.380 | 8.380 | 7.548 | 13,640 |
| 2025-01-08 | 8.610 | 8.650 | 8.550 | 8.550 | 7.701 | 6,600 |
| 2025-01-07 | 8.660 | 8.980 | 8.660 | 8.680 | 7.818 | 13,200 |
| 2025-01-06 | 8.620 | 8.840 | 8.450 | 8.830 | 7.953 | 6,270 |
| 2025-01-03 | 8.620 | 8.730 | 8.600 | 8.620 | 7.764 | 5,280 |
| 2025-01-02 | 8.800 | 8.800 | 8.400 | 8.680 | 7.818 | 11,110 |
| 2024-12-30 | 8.900 | 8.900 | 8.400 | 8.780 | 7.908 | 7,700 |
| 2024-12-27 | 8.560 | 8.970 | 8.500 | 8.970 | 8.079 | 11,990 |
| 2024-12-26 | 8.760 | 8.810 | 8.550 | 8.790 | 7.917 | 4,840 |
| 2024-12-23 | 8.780 | 8.940 | 8.580 | 8.760 | 7.890 | 10,890 |
| 2024-12-20 | 8.670 | 8.800 | 8.410 | 8.800 | 7.926 | 13,090 |
| 2024-12-19 | 8.400 | 8.930 | 8.400 | 8.670 | 7.809 | 14,850 |
| 2024-12-18 | 8.890 | 8.950 | 8.400 | 8.400 | 7.566 | 19,250 |
| 2024-12-17 | 8.910 | 9.120 | 8.850 | 9.010 | 8.115 | 9,350 |
| 2024-12-16 | 9.310 | 9.310 | 9.010 | 9.020 | 8.124 | 4,620 |
| 2024-12-13 | 9.700 | 9.700 | 9.180 | 9.310 | 8.385 | 14,300 |
| 2024-12-12 | 9.650 | 9.660 | 9.380 | 9.480 | 8.539 | 10,890 |
| 2024-12-11 | 9.090 | 9.600 | 9.090 | 9.600 | 8.647 | 20,570 |
| 2024-12-10 | 8.910 | 9.450 | 8.910 | 9.280 | 8.358 | 49,610 |
| 2024-12-09 | 9.060 | 9.160 | 8.820 | 8.910 | 8.025 | 15,180 |
| 2024-12-06 | 9.140 | 9.230 | 9.000 | 9.060 | 8.160 | 6,270 |
| 2024-12-05 | 9.050 | 9.200 | 9.000 | 9.140 | 8.232 | 8,470 |
| 2024-12-04 | 8.960 | 9.190 | 8.960 | 9.060 | 8.160 | 6,380 |
| 2024-12-03 | 9.150 | 9.150 | 8.950 | 9.060 | 8.160 | 28,710 |
| 2024-12-02 | 9.320 | 9.380 | 9.170 | 9.170 | 8.259 | 9,460 |
| 2024-11-29 | 9.220 | 9.360 | 9.180 | 9.250 | 8.331 | 14,300 |
| 2024-11-28 | 9.510 | 9.510 | 9.160 | 9.220 | 8.304 | 10,560 |
| 2024-11-27 | 9.490 | 9.750 | 9.460 | 9.500 | 8.557 | 7,480 |
| 2024-11-26 | 9.560 | 9.770 | 9.440 | 9.570 | 8.620 | 9,900 |
| 2024-11-25 | 9.250 | 9.550 | 9.200 | 9.400 | 8.467 | 6,600 |
| 2024-11-22 | 9.350 | 9.430 | 9.200 | 9.240 | 8.322 | 11,000 |
| 2024-11-21 | 9.210 | 9.380 | 9.200 | 9.280 | 8.358 | 7,480 |
| 2024-11-19 | 9.350 | 9.450 | 9.120 | 9.340 | 8.412 | 16,170 |
| 2024-11-18 | 9.420 | 9.620 | 9.140 | 9.450 | 8.511 | 29,700 |
| 2024-11-14 | 9.630 | 9.700 | 9.450 | 9.490 | 8.548 | 15,840 |
| 2024-11-13 | 10.000 | 10.070 | 9.480 | 9.740 | 8.773 | 24,640 |
| 2024-11-12 | 10.160 | 10.230 | 10.010 | 10.020 | 9.025 | 9,460 |
| 2024-11-11 | 10.480 | 10.480 | 10.020 | 10.040 | 9.043 | 21,450 |
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.