Taurus Armas ON

TASA3
🏛️ brazil →
5.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 18.48 18.64 18.17 18.28 0.0M
2021-12-29 17.52 18.38 17.38 18.12 0.1M
2021-12-28 17.75 17.90 17.31 17.38 0.1M
2021-12-27 17.53 17.91 17.38 17.70 0.0M
2021-12-23 17.56 17.90 17.45 17.53 0.0M
2021-12-22 17.55 17.85 17.24 17.24 0.0M
2021-12-21 18.02 18.14 17.53 17.55 0.0M
2021-12-20 18.09 18.26 17.44 17.80 0.0M
2021-12-17 17.90 18.18 17.65 18.08 0.0M
2021-12-16 18.26 18.46 17.78 17.90 0.0M
2021-12-15 17.44 18.06 17.20 18.06 0.0M
2021-12-14 18.27 18.27 17.41 17.41 0.0M
2021-12-13 18.50 19.11 18.19 18.32 0.1M
2021-12-10 18.72 18.78 17.90 18.15 0.0M
2021-12-09 18.56 18.71 17.83 18.47 0.0M
2021-12-08 17.62 18.53 17.53 18.46 0.1M
2021-12-07 17.63 17.96 17.43 17.52 0.0M
2021-12-06 16.63 17.48 16.63 17.48 0.0M
2021-12-03 17.13 17.71 16.61 16.61 0.0M
2021-12-02 17.15 17.34 16.46 17.13 0.1M
2021-12-01 16.67 17.15 16.43 16.79 0.1M
2021-11-30 16.78 16.78 16.03 16.59 0.0M
2021-11-29 17.08 17.22 16.62 16.78 0.0M
2021-11-26 16.77 17.00 16.15 16.78 0.1M
2021-11-25 16.03 17.04 15.95 17.00 0.1M
2021-11-24 15.68 16.07 15.47 16.01 0.1M
2021-11-23 15.51 15.67 15.20 15.45 0.0M
2021-11-22 15.70 15.87 15.03 15.54 0.1M
2021-11-19 15.80 16.00 15.17 15.39 0.1M
2021-11-18 16.01 16.09 15.39 15.47 0.0M
2021-11-17 16.76 16.76 15.59 15.75 0.1M
2021-11-16 17.09 17.57 16.08 16.34 0.1M
2021-11-12 17.68 18.35 17.18 17.26 0.0M
2021-11-11 18.35 18.36 17.60 17.90 0.0M
2021-11-10 18.27 18.53 17.68 18.18 0.1M
2021-11-09 18.08 18.57 17.61 17.85 0.1M
2021-11-08 17.53 18.41 17.53 18.09 0.1M
2021-11-05 16.97 17.56 16.97 17.54 0.0M
2021-11-04 16.64 17.03 16.41 16.56 0.0M
2021-11-03 15.94 16.89 15.88 16.64 0.0M
2021-11-01 16.03 16.42 15.85 16.02 0.0M
2021-10-29 16.37 16.67 15.89 15.97 0.1M
2021-10-28 16.78 17.00 16.45 16.53 0.0M
2021-10-27 16.94 17.21 16.65 16.83 0.0M
2021-10-26 17.72 17.72 16.89 17.09 0.0M
2021-10-25 17.56 18.09 17.56 17.65 0.0M
2021-10-22 18.09 18.39 16.46 17.16 0.2M
2021-10-21 18.62 18.97 17.56 18.06 0.1M
2021-10-20 18.91 19.28 18.65 18.79 0.0M
2021-10-19 18.76 19.58 18.60 18.65 0.1M
2021-10-18 18.07 18.85 17.90 18.65 0.0M
2021-10-15 18.32 18.50 18.00 18.06 0.0M
2021-10-14 17.60 18.36 17.50 18.28 0.1M
2021-10-13 17.56 18.15 17.56 17.60 0.1M
2021-10-11 17.15 17.70 17.09 17.52 0.0M
2021-10-08 17.23 17.49 16.81 16.82 0.0M
2021-10-07 15.95 16.98 15.94 16.98 0.0M
2021-10-06 15.89 16.40 15.34 16.20 0.1M
2021-10-05 16.34 16.40 15.92 16.05 0.0M
2021-10-04 16.97 17.24 16.27 16.27 0.0M
2021-10-01 16.60 17.00 16.44 16.97 0.0M
2021-09-30 16.89 17.24 16.36 16.62 0.0M
2021-09-29 16.71 16.89 16.25 16.77 0.0M
2021-09-28 16.79 16.79 16.18 16.62 0.0M
2021-09-27 17.53 17.53 16.71 16.79 0.0M
2021-09-24 17.53 17.60 17.13 17.37 0.0M
2021-09-23 17.31 17.88 17.31 17.38 0.0M
2021-09-22 16.96 17.79 16.96 17.38 0.0M
2021-09-21 16.61 17.06 16.33 17.06 0.1M
2021-09-20 17.20 17.20 15.94 16.23 0.1M
2021-09-17 17.74 17.74 16.62 17.47 0.1M
2021-09-16 17.61 18.15 17.61 17.74 0.0M
2021-09-15 16.96 18.12 16.94 18.12 0.1M
2021-09-14 16.43 17.46 16.43 17.15 0.0M
2021-09-13 16.77 16.83 16.38 16.53 0.0M
2021-09-10 16.53 17.03 16.45 16.50 0.0M
2021-09-09 16.39 16.67 15.82 16.21 0.0M
2021-09-08 16.59 16.92 15.92 16.07 0.1M
2021-09-06 16.05 16.71 16.02 16.60 0.0M
2021-09-03 16.52 16.92 15.72 16.15 0.1M
2021-09-02 16.80 17.53 16.49 16.49 0.1M
2021-09-01 17.64 17.75 16.95 17.08 0.1M
2021-08-31 18.54 18.54 17.15 17.60 0.2M
2021-08-30 18.29 19.02 18.27 18.55 0.0M
2021-08-27 18.67 18.85 18.50 18.76 0.0M
2021-08-26 18.83 19.06 18.32 18.44 0.0M
2021-08-25 19.05 19.57 18.80 19.26 0.0M
2021-08-24 18.68 19.32 18.68 18.79 0.0M
2021-08-23 18.89 19.39 18.53 18.71 0.0M
2021-08-20 18.33 19.06 18.29 18.65 0.0M
2021-08-19 18.22 18.62 17.74 18.56 0.1M
2021-08-18 17.88 18.65 17.53 18.52 0.1M
2021-08-17 18.52 18.52 17.15 17.90 0.1M
2021-08-16 18.78 18.82 17.76 18.27 0.1M
2021-08-13 19.78 20.08 18.99 19.38 0.1M
2021-08-12 19.96 19.96 19.50 19.75 0.1M
2021-08-11 20.17 20.88 19.73 20.11 0.1M
2021-08-10 21.04 21.33 20.59 20.59 0.0M
2021-08-09 20.20 20.97 20.20 20.85 0.1M
2021-08-06 19.82 20.13 19.54 20.03 0.0M
2021-08-05 20.19 20.51 19.61 19.79 0.1M
2021-08-04 20.53 20.79 19.61 20.16 0.1M
2021-08-03 20.32 20.62 19.50 20.52 0.0M
2021-08-02 19.84 21.08 19.84 20.31 0.1M
2021-07-30 19.91 20.51 19.56 19.84 0.2M
2021-07-29 19.23 20.06 18.94 19.84 0.1M
2021-07-28 19.78 19.78 18.80 19.05 0.1M
2021-07-27 19.71 19.83 18.80 19.64 0.1M
2021-07-26 20.48 20.74 19.67 19.69 0.1M
2021-07-23 20.12 20.38 19.24 20.16 0.1M
2021-07-22 20.71 20.72 20.03 20.10 0.1M
2021-07-21 20.70 21.23 20.36 20.72 0.1M
2021-07-20 20.40 21.03 20.18 20.63 0.1M
2021-07-19 20.80 20.80 19.98 20.32 0.1M
2021-07-16 21.06 21.78 20.67 20.84 0.1M
2021-07-15 21.32 22.07 20.99 20.99 0.1M
2021-07-14 21.16 21.48 20.59 21.28 0.1M
2021-07-13 20.76 21.47 20.63 21.16 0.1M
2021-07-12 21.12 21.23 20.35 20.87 0.1M
2021-07-08 19.98 21.26 19.93 20.88 0.1M
2021-07-07 20.41 20.80 19.88 20.58 0.1M
2021-07-06 20.13 20.87 19.73 20.17 0.2M
2021-07-05 18.40 20.47 18.40 20.47 0.3M
2021-07-02 18.21 18.50 17.87 18.40 0.1M
2021-07-01 17.47 17.94 17.16 17.89 0.1M
2021-06-30 17.26 17.96 17.21 17.44 0.1M
2021-06-29 17.15 17.26 16.83 17.22 0.1M
2021-06-28 16.90 17.40 16.72 17.15 0.1M
2021-06-25 17.41 17.41 16.86 16.87 0.1M
2021-06-24 17.16 17.47 17.15 17.23 0.0M
2021-06-23 17.44 17.60 17.20 17.28 0.0M
2021-06-22 17.03 17.53 16.84 17.30 0.1M
2021-06-21 17.23 17.49 16.81 17.18 0.1M
2021-06-18 16.40 17.36 16.36 17.15 0.1M
2021-06-17 16.69 17.10 16.11 16.26 0.1M
2021-06-16 17.06 17.16 16.63 16.69 0.1M
2021-06-15 17.38 17.55 16.94 17.06 0.1M
2021-06-14 17.90 18.04 17.15 17.37 0.1M
2021-06-11 17.71 17.90 17.71 17.86 0.1M
2021-06-10 17.90 18.09 17.66 17.88 0.0M
2021-06-09 17.93 18.03 17.56 17.89 0.1M
2021-06-08 17.97 18.16 17.56 17.87 0.1M
2021-06-07 17.95 18.31 17.85 18.04 0.1M
2021-06-04 17.90 18.23 17.88 17.94 0.1M
2021-06-02 18.27 18.47 17.90 17.92 0.1M
2021-06-01 18.80 18.94 17.72 18.12 0.2M
2021-05-31 18.37 18.97 18.35 18.65 0.1M
2021-05-28 18.27 18.69 18.27 18.59 0.1M
2021-05-27 18.56 18.65 18.15 18.20 0.0M
2021-05-26 18.29 18.59 17.94 18.42 0.1M
2021-05-25 18.33 18.52 17.97 17.97 0.2M
2021-05-24 18.11 18.83 18.11 18.21 0.2M
2021-05-21 18.01 18.25 18.00 18.11 0.0M
2021-05-20 18.46 18.46 17.81 17.98 0.1M
2021-05-19 17.94 18.87 17.73 18.46 0.1M
2021-05-18 17.75 18.16 17.75 18.12 0.0M
2021-05-17 17.96 18.03 17.46 17.75 0.1M
2021-05-14 17.54 18.27 17.47 17.74 0.1M
2021-05-13 17.40 18.10 17.40 17.53 0.1M
2021-05-12 18.54 19.09 17.40 17.40 0.2M
2021-05-11 18.80 18.88 18.28 18.42 0.1M
2021-05-10 19.73 19.88 18.70 18.80 0.1M
2021-05-07 20.06 20.06 19.08 19.50 0.1M
2021-05-06 19.41 20.21 18.94 19.96 0.2M
2021-05-05 20.13 20.14 18.78 19.17 0.1M
2021-05-04 19.76 20.09 19.04 19.98 0.1M
2021-05-03 19.47 20.46 19.47 19.87 0.1M
2021-04-30 19.13 20.06 19.00 19.47 0.1M
2021-04-29 18.11 19.14 17.62 19.11 0.2M
2021-04-28 18.42 18.55 17.74 17.86 0.1M
2021-04-27 18.65 18.74 18.09 18.42 0.1M
2021-04-26 18.90 18.96 18.27 18.65 0.1M
2021-04-23 18.50 18.98 18.29 18.54 0.1M
2021-04-22 17.75 18.80 17.74 18.10 0.2M
2021-04-20 17.19 17.88 17.19 17.68 0.1M
2021-04-19 17.02 17.39 16.93 17.20 0.1M
2021-04-16 17.56 17.56 17.01 17.01 0.1M
2021-04-15 17.23 17.53 17.00 17.49 0.1M
2021-04-14 17.46 17.46 16.94 17.08 0.1M
2021-04-13 17.44 17.45 17.09 17.22 0.1M
2021-04-12 17.83 18.00 17.38 17.45 0.1M
2021-04-09 17.51 18.23 17.49 17.75 0.2M
2021-04-08 17.13 17.33 16.27 17.30 0.2M
2021-04-07 17.46 17.47 16.73 16.90 0.2M
2021-04-06 17.32 17.85 17.17 17.47 0.1M
2021-04-05 17.12 17.48 16.79 17.38 0.1M
2021-04-01 17.53 17.53 16.64 17.03 0.1M
2021-03-31 17.13 18.04 17.12 17.16 0.1M
2021-03-30 16.57 17.62 16.46 17.18 0.2M
2021-03-29 17.23 17.48 16.52 16.60 0.1M
2021-03-26 17.60 17.67 16.94 17.23 0.1M
2021-03-25 17.59 17.81 16.83 17.42 0.2M
2021-03-24 18.45 18.47 17.30 17.52 0.2M
2021-03-23 17.90 18.93 17.90 18.05 0.3M
2021-03-22 18.87 19.32 17.50 17.80 0.2M
2021-03-19 20.46 21.06 18.44 18.83 0.4M
2021-03-18 19.09 20.51 18.75 20.21 0.1M
2021-03-17 18.29 19.50 18.12 19.13 0.2M
2021-03-16 18.48 18.95 17.68 18.50 0.2M
2021-03-15 17.08 18.57 17.08 18.24 0.2M
2021-03-12 16.26 17.45 15.78 16.93 0.2M
2021-03-11 16.42 16.70 15.68 16.26 0.1M
2021-03-10 17.01 17.52 16.07 16.41 0.2M
2021-03-09 15.61 17.00 15.37 17.00 0.2M
2021-03-08 15.77 16.18 15.09 15.44 0.1M
2021-03-05 15.30 15.81 15.02 15.80 0.1M
2021-03-04 14.69 15.29 14.46 15.27 0.1M
2021-03-03 14.29 15.11 13.72 14.54 0.2M
2021-03-02 14.02 14.52 13.42 14.29 0.1M
2021-03-01 14.36 14.61 13.83 14.17 0.1M
2021-02-26 14.75 14.91 13.88 14.16 0.2M
2021-02-25 15.58 15.77 14.33 14.47 0.1M
2021-02-24 15.42 15.98 15.07 15.14 0.1M
2021-02-23 15.65 15.65 14.95 15.42 0.1M
2021-02-22 14.92 16.18 14.50 15.21 0.2M
2021-02-19 15.45 15.77 14.86 15.33 0.2M
2021-02-18 15.89 16.27 15.02 15.45 0.3M
2021-02-17 14.16 16.00 14.16 15.85 0.7M
2021-02-12 13.45 13.98 13.10 13.95 0.2M
2021-02-11 13.49 13.75 13.21 13.40 0.1M
2021-02-10 13.69 13.69 13.21 13.21 0.1M
2021-02-09 13.75 13.80 13.14 13.65 0.1M
2021-02-08 13.80 13.80 13.16 13.50 0.1M
2021-02-05 14.01 14.01 13.27 13.74 0.1M
2021-02-04 14.07 14.07 13.55 13.72 0.1M
2021-02-03 14.15 14.31 13.54 13.87 0.1M
2021-02-02 13.79 14.08 13.69 13.93 0.1M
2021-02-01 13.64 13.72 13.15 13.55 0.1M
2021-01-29 13.50 13.72 13.13 13.22 0.1M
2021-01-28 12.98 13.65 12.90 13.57 0.1M
2021-01-27 13.66 13.80 12.85 13.07 0.2M
2021-01-26 14.00 14.80 13.66 13.78 0.2M
2021-01-22 13.93 14.39 13.54 14.17 0.1M
2021-01-21 14.61 14.66 13.71 14.12 0.2M
2021-01-20 14.73 15.18 14.19 14.41 0.3M
2021-01-19 13.43 14.47 13.36 14.47 0.4M
2021-01-18 12.99 13.42 12.79 13.35 0.2M
2021-01-15 13.20 13.30 12.71 12.79 0.1M
2021-01-14 13.50 13.69 13.05 13.35 0.1M
2021-01-13 13.28 13.72 12.84 13.26 0.3M
2021-01-12 12.31 13.07 12.31 12.68 0.2M
2021-01-11 12.23 12.74 12.10 12.24 0.2M
2021-01-08 12.37 12.63 11.93 12.38 0.4M
2021-01-07 12.91 13.73 12.13 12.34 0.7M
2021-01-06 11.78 12.95 11.78 12.83 0.6M
2021-01-05 11.72 11.93 11.19 11.82 0.1M
2021-01-04 11.92 12.22 11.72 11.72 0.1M