Taurus Armas S.A. (BVMF:TASA3)
Brazil
· Delayed Price · Currency is BRL 5.18
-0.04 (-0.77%)
Dec 5, 2025, 5:27 PM GMT-3
Taurus Armas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.24 | 5.30 | 5.10 | 5.10 | 5.10 | -2.30% | 11,100 |
| Dec 4, 2025 | 5.14 | 5.35 | 5.09 | 5.22 | 5.22 | 2.55% | 10,900 |
| Dec 3, 2025 | 5.04 | 5.10 | 5.01 | 5.09 | 5.09 | 1.80% | 20,600 |
| Dec 2, 2025 | 5.01 | 5.04 | 4.99 | 5.00 | 5.00 | - | 7,000 |
| Dec 1, 2025 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | -0.60% | 13,400 |
| Nov 28, 2025 | 5.06 | 5.08 | 5.02 | 5.03 | 5.03 | 0.40% | 8,000 |
| Nov 27, 2025 | 5.03 | 5.08 | 5.01 | 5.01 | 5.01 | -0.20% | 9,000 |
| Nov 26, 2025 | 5.00 | 5.09 | 5.00 | 5.02 | 5.02 | 0.20% | 36,600 |
| Nov 25, 2025 | 5.07 | 5.08 | 4.99 | 5.01 | 5.01 | -1.18% | 66,800 |
| Nov 24, 2025 | 5.02 | 5.18 | 5.02 | 5.07 | 5.07 | -0.59% | 8,400 |
| Nov 21, 2025 | 5.05 | 5.17 | 5.05 | 5.10 | 5.10 | 0.99% | 8,900 |
| Nov 19, 2025 | 5.18 | 5.18 | 5.04 | 5.05 | 5.05 | -1.17% | 4,900 |
| Nov 18, 2025 | 5.12 | 5.14 | 5.05 | 5.11 | 5.11 | 0.99% | 11,100 |
| Nov 17, 2025 | 5.08 | 5.15 | 5.01 | 5.06 | 5.06 | -1.75% | 14,100 |
| Nov 14, 2025 | 5.07 | 5.18 | 5.05 | 5.15 | 5.15 | 0.98% | 32,600 |
| Nov 13, 2025 | 5.29 | 5.35 | 5.09 | 5.10 | 5.10 | -1.54% | 42,700 |
| Nov 12, 2025 | 5.24 | 5.39 | 5.08 | 5.18 | 5.18 | - | 28,400 |
| Nov 11, 2025 | 5.20 | 5.25 | 5.02 | 5.18 | 5.18 | -0.38% | 12,700 |
| Nov 10, 2025 | 5.13 | 5.27 | 5.13 | 5.20 | 5.20 | 1.56% | 8,000 |
| Nov 7, 2025 | 5.29 | 5.40 | 5.10 | 5.12 | 5.12 | -2.10% | 44,900 |
| Nov 6, 2025 | 5.48 | 5.63 | 5.22 | 5.23 | 5.23 | -4.39% | 49,900 |
| Nov 5, 2025 | 5.47 | 5.54 | 5.43 | 5.47 | 5.47 | 1.30% | 14,800 |
| Nov 4, 2025 | 5.61 | 5.89 | 5.40 | 5.40 | 5.40 | -2.70% | 72,000 |
| Nov 3, 2025 | 5.48 | 5.55 | 5.42 | 5.55 | 5.55 | 1.83% | 7,200 |
| Oct 31, 2025 | 5.31 | 5.46 | 5.31 | 5.45 | 5.45 | 3.42% | 11,200 |
| Oct 30, 2025 | 5.41 | 5.48 | 5.25 | 5.27 | 5.27 | -4.18% | 14,000 |
| Oct 29, 2025 | 5.41 | 5.55 | 5.41 | 5.50 | 5.50 | 2.04% | 6,900 |
| Oct 28, 2025 | 5.14 | 5.51 | 5.14 | 5.39 | 5.39 | 3.26% | 36,100 |
| Oct 27, 2025 | 5.10 | 5.30 | 5.10 | 5.22 | 5.22 | 2.76% | 7,000 |
| Oct 24, 2025 | 5.09 | 5.17 | 5.06 | 5.08 | 5.08 | -0.39% | 3,600 |
| Oct 23, 2025 | 5.06 | 5.10 | 5.05 | 5.10 | 5.10 | 1.59% | 2,100 |
| Oct 22, 2025 | 5.02 | 5.09 | 5.02 | 5.02 | 5.02 | 0.20% | 1,400 |
| Oct 21, 2025 | 5.08 | 5.18 | 5.01 | 5.01 | 5.01 | -1.38% | 3,000 |
| Oct 20, 2025 | 5.09 | 5.23 | 5.08 | 5.08 | 5.08 | - | 25,600 |
| Oct 17, 2025 | 5.03 | 5.08 | 4.90 | 5.08 | 5.08 | 0.99% | 5,500 |
| Oct 16, 2025 | 5.07 | 5.12 | 4.91 | 5.03 | 5.03 | -1.37% | 25,900 |
| Oct 15, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.10 | -0.20% | 4,100 |
| Oct 14, 2025 | 5.12 | 5.16 | 5.11 | 5.11 | 5.11 | 0.20% | 6,600 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.54% | 12,800 |
| Oct 10, 2025 | 5.22 | 5.22 | 5.15 | 5.18 | 5.18 | -0.77% | 9,900 |
| Oct 9, 2025 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | -0.57% | 6,000 |
| Oct 8, 2025 | 5.31 | 5.32 | 5.24 | 5.25 | 5.25 | - | 5,500 |
| Oct 7, 2025 | 5.28 | 5.32 | 5.25 | 5.25 | 5.25 | -0.76% | 16,100 |
| Oct 6, 2025 | 5.31 | 5.36 | 5.29 | 5.29 | 5.29 | -0.19% | 8,400 |
| Oct 3, 2025 | 5.41 | 5.41 | 5.30 | 5.30 | 5.30 | -2.03% | 18,100 |
| Oct 2, 2025 | 5.35 | 5.41 | 5.35 | 5.41 | 5.41 | 1.12% | 4,200 |
| Oct 1, 2025 | 5.36 | 5.43 | 5.32 | 5.35 | 5.35 | -0.93% | 9,200 |
| Sep 30, 2025 | 5.40 | 5.51 | 5.36 | 5.40 | 5.40 | - | 11,000 |
| Sep 29, 2025 | 5.38 | 5.54 | 5.38 | 5.40 | 5.40 | 0.56% | 15,800 |
| Sep 26, 2025 | 5.47 | 5.63 | 5.37 | 5.37 | 5.37 | -0.37% | 34,100 |
| Sep 25, 2025 | 5.41 | 5.53 | 5.39 | 5.39 | 5.39 | -0.37% | 14,200 |
| Sep 24, 2025 | 5.54 | 5.54 | 5.38 | 5.41 | 5.41 | -1.28% | 18,200 |
| Sep 23, 2025 | 5.43 | 5.55 | 5.42 | 5.48 | 5.48 | -1.08% | 24,400 |
| Sep 22, 2025 | 5.41 | 5.54 | 5.34 | 5.54 | 5.54 | 0.18% | 11,600 |
| Sep 19, 2025 | 5.44 | 5.53 | 5.42 | 5.53 | 5.53 | 2.22% | 8,100 |
| Sep 18, 2025 | 5.35 | 5.55 | 5.35 | 5.41 | 5.41 | - | 16,300 |
| Sep 17, 2025 | 5.33 | 5.60 | 5.31 | 5.41 | 5.41 | 1.31% | 22,900 |
| Sep 16, 2025 | 5.37 | 5.43 | 5.34 | 5.34 | 5.34 | -0.19% | 21,800 |
| Sep 15, 2025 | 5.46 | 5.75 | 5.35 | 5.35 | 5.35 | -4.29% | 48,500 |
| Sep 12, 2025 | 5.54 | 5.63 | 5.54 | 5.59 | 5.59 | - | 4,100 |
| Sep 11, 2025 | 5.65 | 5.65 | 5.56 | 5.59 | 5.59 | - | 10,800 |
| Sep 10, 2025 | 5.60 | 5.67 | 5.54 | 5.59 | 5.59 | -0.18% | 7,300 |
| Sep 9, 2025 | 5.50 | 5.68 | 5.50 | 5.60 | 5.60 | 2.56% | 19,100 |
| Sep 8, 2025 | 5.27 | 5.50 | 5.16 | 5.46 | 5.46 | 3.80% | 28,900 |
| Sep 5, 2025 | 5.29 | 5.40 | 5.25 | 5.26 | 5.26 | -0.38% | 10,900 |
| Sep 4, 2025 | 5.29 | 5.36 | 5.21 | 5.28 | 5.28 | -0.38% | 16,100 |
| Sep 3, 2025 | 5.25 | 5.30 | 5.19 | 5.30 | 5.30 | 2.12% | 15,100 |
| Sep 2, 2025 | 5.22 | 5.26 | 5.17 | 5.19 | 5.19 | 0.39% | 6,800 |
| Sep 1, 2025 | 5.30 | 5.32 | 5.11 | 5.17 | 5.17 | -1.15% | 63,300 |
| Aug 29, 2025 | 5.20 | 5.30 | 5.13 | 5.23 | 5.23 | 0.19% | 23,200 |
| Aug 28, 2025 | 5.50 | 5.58 | 5.21 | 5.22 | 5.22 | -5.09% | 71,500 |
| Aug 27, 2025 | 5.54 | 5.54 | 5.41 | 5.50 | 5.50 | 0.18% | 7,400 |
| Aug 26, 2025 | 5.47 | 5.62 | 5.40 | 5.49 | 5.49 | -1.96% | 20,400 |
| Aug 25, 2025 | 5.48 | 5.60 | 5.46 | 5.60 | 5.60 | 2.19% | 8,600 |
| Aug 22, 2025 | 5.58 | 5.60 | 5.33 | 5.48 | 5.48 | -1.79% | 15,100 |
| Aug 21, 2025 | 5.59 | 5.68 | 5.39 | 5.58 | 5.58 | -0.18% | 26,200 |
| Aug 20, 2025 | 5.27 | 5.59 | 5.20 | 5.59 | 5.59 | 3.90% | 15,200 |
| Aug 19, 2025 | 5.30 | 5.40 | 5.23 | 5.38 | 5.38 | 1.51% | 4,900 |
| Aug 18, 2025 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | 2.71% | 21,700 |
| Aug 15, 2025 | 5.55 | 5.55 | 5.16 | 5.16 | 5.16 | -5.84% | 21,000 |
| Aug 14, 2025 | 5.56 | 5.60 | 5.48 | 5.48 | 5.48 | -1.08% | 9,700 |
| Aug 13, 2025 | 5.55 | 5.56 | 5.45 | 5.54 | 5.54 | 0.18% | 15,700 |
| Aug 12, 2025 | 5.64 | 5.64 | 5.53 | 5.53 | 5.53 | 0.18% | 4,000 |
| Aug 11, 2025 | 5.86 | 5.86 | 5.51 | 5.52 | 5.52 | -5.80% | 22,900 |
| Aug 8, 2025 | 5.89 | 5.97 | 5.80 | 5.86 | 5.86 | -0.51% | 9,600 |
| Aug 7, 2025 | 5.85 | 5.99 | 5.83 | 5.89 | 5.89 | -0.84% | 12,400 |
| Aug 6, 2025 | 5.97 | 5.97 | 5.85 | 5.94 | 5.94 | -0.67% | 12,700 |
| Aug 5, 2025 | 6.10 | 6.26 | 5.84 | 5.98 | 5.98 | -0.83% | 11,000 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.03 | 6.03 | 6.03 | -6.94% | 14,800 |
| Aug 1, 2025 | 5.98 | 6.48 | 5.85 | 6.48 | 6.48 | 10.39% | 37,100 |
| Jul 31, 2025 | 5.80 | 6.03 | 5.58 | 5.87 | 5.87 | 1.21% | 21,300 |
| Jul 30, 2025 | 5.70 | 5.80 | 5.35 | 5.80 | 5.80 | 1.22% | 40,500 |
| Jul 29, 2025 | 5.85 | 5.85 | 5.68 | 5.73 | 5.73 | -1.04% | 32,800 |
| Jul 28, 2025 | 6.09 | 6.21 | 5.56 | 5.79 | 5.79 | -6.91% | 24,400 |
| Jul 25, 2025 | 6.41 | 6.41 | 6.19 | 6.22 | 6.22 | -1.27% | 9,000 |
| Jul 24, 2025 | 6.58 | 6.59 | 6.30 | 6.30 | 6.30 | -1.41% | 8,900 |
| Jul 23, 2025 | 6.50 | 6.62 | 6.39 | 6.39 | 6.39 | -1.84% | 19,200 |
| Jul 22, 2025 | 6.49 | 6.68 | 6.46 | 6.51 | 6.51 | 0.31% | 20,700 |
| Jul 21, 2025 | 6.80 | 6.80 | 6.48 | 6.49 | 6.49 | -3.85% | 11,700 |
| Jul 18, 2025 | 6.94 | 7.26 | 6.72 | 6.75 | 6.75 | -2.74% | 14,300 |