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
2023-12-28 13.00 13.06 12.96 12.97 0.0M
2023-12-27 12.96 13.00 12.89 12.98 0.0M
2023-12-26 13.11 13.30 12.93 12.97 0.0M
2023-12-22 13.39 13.39 13.10 13.11 0.0M
2023-12-21 13.43 13.43 13.27 13.34 0.0M
2023-12-20 13.14 13.39 13.14 13.35 0.0M
2023-12-19 13.05 13.37 13.05 13.25 0.0M
2023-12-18 12.75 13.29 12.75 13.28 0.0M
2023-12-15 12.78 12.89 12.67 12.75 0.0M
2023-12-14 12.74 13.00 12.66 12.78 0.0M
2023-12-13 12.53 12.70 12.41 12.66 0.0M
2023-12-12 12.44 12.56 12.31 12.45 0.0M
2023-12-11 12.43 12.43 12.33 12.40 0.0M
2023-12-08 12.30 12.62 12.30 12.43 0.0M
2023-12-07 12.30 12.38 12.13 12.30 0.0M
2023-12-06 12.40 12.53 12.27 12.31 0.0M
2023-12-05 12.38 12.49 12.37 12.37 0.0M
2023-12-04 12.44 12.59 12.37 12.37 0.0M
2023-12-01 12.44 12.56 12.39 12.44 0.0M
2023-11-30 12.44 12.62 12.38 12.47 0.0M
2023-11-29 12.61 12.61 12.42 12.50 0.0M
2023-11-28 12.40 12.61 12.40 12.41 0.0M
2023-11-27 12.59 12.59 12.38 12.40 0.0M
2023-11-24 12.85 12.85 12.49 12.49 0.0M
2023-11-23 12.54 12.81 12.48 12.81 0.0M
2023-11-22 12.45 12.56 12.40 12.48 0.0M
2023-11-21 12.52 12.55 12.40 12.45 0.0M
2023-11-20 12.64 12.66 12.37 12.56 0.0M
2023-11-17 12.70 12.70 12.32 12.52 0.0M
2023-11-16 12.92 12.92 12.63 12.70 0.0M
2023-11-14 12.48 12.94 12.48 12.63 0.0M
2023-11-13 12.40 12.55 12.40 12.48 0.0M
2023-11-10 12.31 12.52 12.26 12.42 0.0M
2023-11-09 12.39 12.61 12.25 12.30 0.0M
2023-11-08 12.83 12.88 12.35 12.39 0.2M
2023-11-07 13.05 13.22 12.95 13.14 0.0M
2023-11-06 13.07 13.21 12.90 12.95 0.0M
2023-11-03 12.99 13.11 12.60 13.05 0.0M
2023-11-01 12.84 12.85 12.62 12.80 0.0M
2023-10-31 12.69 12.81 12.66 12.66 0.0M
2023-10-30 12.90 12.98 12.61 12.61 0.0M
2023-10-27 13.13 13.28 12.82 12.85 0.0M
2023-10-26 13.13 13.37 13.05 13.12 0.0M
2023-10-25 13.36 13.44 12.79 13.13 0.0M
2023-10-24 13.52 13.62 13.36 13.44 0.0M
2023-10-23 13.19 13.52 13.19 13.51 0.0M
2023-10-20 13.34 13.34 13.03 13.19 0.0M
2023-10-19 13.18 13.61 13.18 13.34 0.0M
2023-10-18 13.40 13.47 13.15 13.15 0.0M
2023-10-17 13.18 13.52 13.11 13.40 0.0M
2023-10-16 13.20 13.57 13.18 13.18 0.0M
2023-10-13 13.53 13.61 13.19 13.19 0.0M
2023-10-11 14.02 14.02 13.56 13.56 0.0M
2023-10-10 13.20 14.13 13.20 14.13 0.0M
2023-10-09 13.00 13.22 12.93 13.19 0.0M
2023-10-06 13.09 13.18 12.92 12.99 0.0M
2023-10-05 13.21 13.31 13.11 13.15 0.0M
2023-10-04 13.12 13.27 13.05 13.21 0.0M
2023-10-03 13.44 13.44 13.11 13.11 0.0M
2023-10-02 13.76 13.76 13.28 13.36 0.0M
2023-09-29 13.58 13.83 13.58 13.76 0.0M
2023-09-28 13.24 13.52 13.20 13.43 0.0M
2023-09-27 13.44 13.48 13.17 13.32 0.0M
2023-09-26 13.35 13.52 13.30 13.44 0.0M
2023-09-25 13.71 13.72 13.34 13.37 0.0M
2023-09-22 13.86 14.08 13.69 13.72 0.0M
2023-09-21 13.94 13.96 13.85 13.85 0.0M
2023-09-20 14.00 14.30 13.99 14.02 0.0M
2023-09-19 14.17 14.35 13.87 13.96 0.0M
2023-09-18 14.21 14.32 13.98 14.07 0.0M
2023-09-15 14.19 14.21 13.81 14.21 0.0M
2023-09-14 13.96 14.48 13.96 14.21 0.0M
2023-09-13 13.83 14.26 13.78 14.01 0.0M
2023-09-12 13.30 13.86 13.24 13.83 0.0M
2023-09-11 13.22 13.39 13.18 13.31 0.0M
2023-09-09 15.11 15.11 15.11 15.11 0.0M
2023-09-08 13.18 13.24 13.05 13.18 0.0M
2023-09-06 13.17 13.34 13.11 13.18 0.0M
2023-09-05 13.23 13.34 13.18 13.20 0.0M
2023-09-04 13.42 13.52 13.19 13.24 0.0M
2023-09-02 15.48 15.48 15.48 15.48 0.0M
2023-09-01 13.18 13.31 13.02 13.26 0.0M
2023-08-31 13.23 13.23 12.99 12.99 0.0M
2023-08-30 13.31 13.39 13.11 13.11 0.0M
2023-08-29 13.03 13.29 13.03 13.20 0.0M
2023-08-28 12.85 13.07 12.85 13.01 0.0M
2023-08-25 12.79 12.87 12.73 12.73 0.0M
2023-08-24 12.92 12.99 12.78 12.78 0.0M
2023-08-23 12.98 13.00 12.74 12.92 0.0M
2023-08-22 12.78 12.96 12.78 12.84 0.0M
2023-08-21 12.89 12.91 12.70 12.78 0.0M
2023-08-18 12.75 12.91 12.66 12.91 0.0M
2023-08-17 13.08 13.08 12.60 12.74 0.0M
2023-08-16 12.94 13.11 12.91 13.08 0.0M
2023-08-15 12.93 13.03 12.91 12.94 0.0M
2023-08-14 12.90 13.27 12.78 12.92 0.0M
2023-08-11 13.03 13.24 12.76 12.90 0.0M
2023-08-10 12.98 13.10 12.92 13.03 0.0M
2023-08-09 13.22 13.22 12.98 13.03 0.0M
2023-08-08 13.34 13.45 13.20 13.23 0.0M
2023-08-07 13.47 13.66 13.34 13.39 0.0M
2023-08-04 13.56 13.76 13.54 13.55 0.0M
2023-08-03 13.35 13.61 13.34 13.47 0.0M
2023-08-02 13.19 13.42 13.17 13.27 0.0M
2023-08-01 12.89 13.38 12.89 13.18 0.0M
2023-07-31 12.81 13.08 12.78 12.89 0.0M
2023-07-28 12.72 12.82 12.58 12.81 0.0M
2023-07-27 12.69 12.74 12.51 12.55 0.0M
2023-07-26 12.85 12.85 12.53 12.61 0.0M
2023-07-25 12.66 12.86 12.60 12.74 0.0M
2023-07-24 12.48 12.64 12.47 12.59 0.0M
2023-07-21 12.66 12.67 12.44 12.53 0.0M
2023-07-20 12.63 12.79 12.48 12.68 0.0M
2023-07-19 12.66 12.66 12.52 12.60 0.0M
2023-07-18 12.72 12.85 12.57 12.66 0.0M
2023-07-17 12.66 12.90 12.66 12.67 0.0M
2023-07-14 12.71 12.83 12.61 12.72 0.0M
2023-07-13 12.95 12.96 12.74 12.74 0.0M
2023-07-12 13.09 13.19 12.70 12.89 0.0M
2023-07-11 12.88 12.95 12.74 12.86 0.0M
2023-07-10 12.94 13.06 12.79 12.91 0.0M
2023-07-07 13.06 13.19 12.85 12.93 0.0M
2023-07-06 13.15 13.22 12.91 12.91 0.0M
2023-07-05 12.96 13.26 12.96 13.15 0.0M
2023-07-04 13.18 13.18 12.91 13.07 0.0M
2023-07-03 13.08 13.31 13.00 13.18 0.0M
2023-06-30 12.84 13.22 12.84 13.21 0.0M
2023-06-29 12.80 12.96 12.73 12.80 0.0M
2023-06-28 12.83 12.91 12.74 12.80 0.0M
2023-06-27 12.91 13.03 12.83 12.85 0.0M
2023-06-26 13.00 13.09 12.91 12.92 0.0M
2023-06-23 12.73 13.22 12.61 12.92 0.0M
2023-06-22 12.76 12.90 12.61 12.74 0.0M
2023-06-21 12.99 12.99 12.61 12.70 0.0M
2023-06-20 12.93 13.09 12.91 12.91 0.0M
2023-06-19 13.16 13.16 12.91 12.91 0.0M
2023-06-16 13.06 13.25 12.96 12.96 0.0M
2023-06-15 13.02 13.13 12.92 13.12 0.0M
2023-06-14 12.83 13.07 12.83 13.02 0.0M
2023-06-13 13.21 13.21 12.84 12.91 0.1M
2023-06-12 13.11 13.29 12.85 12.91 0.1M
2023-06-09 13.23 13.46 13.00 13.11 0.1M
2023-06-07 12.85 13.44 12.85 12.98 0.0M
2023-06-06 12.95 13.16 12.60 12.91 0.0M
2023-06-05 12.96 13.34 12.77 12.95 0.0M
2023-06-02 13.13 13.36 13.09 13.09 0.0M
2023-06-01 12.79 13.17 12.60 12.93 0.0M
2023-05-31 12.97 13.03 12.78 12.78 0.0M
2023-05-30 13.13 13.22 12.80 12.97 0.0M
2023-05-29 12.74 13.14 12.74 13.14 0.0M
2023-05-26 12.71 12.74 12.48 12.69 0.0M
2023-05-25 12.65 12.70 12.44 12.51 0.0M
2023-05-24 12.70 12.79 12.24 12.48 0.0M
2023-05-23 12.66 12.91 12.49 12.57 0.0M
2023-05-22 12.51 12.83 12.50 12.62 0.0M
2023-05-19 12.72 12.79 12.13 12.48 0.1M
2023-05-18 11.97 12.81 11.97 12.73 0.1M
2023-05-17 12.05 12.38 11.84 11.84 0.1M
2023-05-16 12.78 12.87 12.04 12.10 0.2M
2023-05-15 13.84 13.96 13.58 13.95 0.0M
2023-05-12 13.76 13.91 13.67 13.79 0.0M
2023-05-11 13.77 13.90 13.65 13.75 0.0M
2023-05-10 13.64 13.77 13.58 13.77 0.0M
2023-05-09 13.45 13.69 13.34 13.64 0.0M
2023-05-08 13.34 13.50 13.13 13.38 0.0M
2023-05-06 15.50 15.50 15.50 15.50 0.0M
2023-05-05 12.96 13.36 12.96 13.34 0.0M
2023-05-04 13.09 13.17 12.76 12.92 0.0M
2023-05-03 13.47 13.56 13.05 13.05 0.0M
2023-05-02 13.57 13.80 12.74 13.18 0.0M
2023-04-28 13.19 13.60 13.19 13.56 0.0M
2023-04-27 13.34 13.34 12.80 13.19 0.0M
2023-04-26 13.05 13.21 13.05 13.20 0.0M
2023-04-25 13.21 13.21 13.03 13.11 0.0M
2023-04-24 12.97 13.42 12.89 13.23 0.0M
2023-04-20 13.09 13.17 12.85 13.13 0.0M
2023-04-19 13.43 13.43 12.88 12.92 0.1M
2023-04-18 13.79 13.81 13.32 13.32 0.0M
2023-04-17 13.52 13.79 13.52 13.66 0.0M
2023-04-14 13.36 13.55 13.18 13.52 0.0M
2023-04-13 13.23 13.52 13.16 13.36 0.0M
2023-04-12 13.04 13.23 12.93 13.16 0.1M
2023-04-11 12.65 13.09 12.65 12.94 0.0M
2023-04-10 12.27 12.78 12.27 12.68 0.0M
2023-04-06 12.67 12.67 12.27 12.27 0.0M
2023-04-05 12.49 12.73 12.26 12.52 0.0M
2023-04-04 12.83 13.21 12.48 12.49 0.0M
2023-04-03 12.45 12.74 12.20 12.66 0.0M
2023-03-31 12.75 13.05 12.35 12.43 0.0M
2023-03-30 12.15 12.82 12.15 12.75 0.0M
2023-03-29 12.17 12.45 12.02 12.08 0.0M
2023-03-28 11.70 12.27 11.70 12.20 0.0M
2023-03-27 11.57 11.90 11.57 11.81 0.0M
2023-03-24 10.95 11.69 10.95 11.56 0.0M
2023-03-23 11.30 11.52 10.94 10.94 0.1M
2023-03-22 11.26 11.78 10.74 11.38 0.1M
2023-03-21 11.34 11.40 11.20 11.26 0.0M
2023-03-20 11.27 11.48 11.18 11.26 0.0M
2023-03-17 11.32 11.36 11.15 11.36 0.0M
2023-03-16 11.42 11.49 11.25 11.32 0.0M
2023-03-15 11.22 11.46 11.15 11.30 0.0M
2023-03-14 11.32 11.66 11.23 11.32 0.0M
2023-03-13 11.34 11.46 11.26 11.32 0.0M
2023-03-10 11.54 11.54 11.25 11.45 0.0M
2023-03-09 11.42 11.77 11.36 11.41 0.1M
2023-03-08 11.53 11.91 11.24 11.28 0.1M
2023-03-07 11.43 11.54 11.22 11.38 0.0M
2023-03-06 11.26 11.51 11.14 11.43 0.0M
2023-03-03 11.13 11.33 10.99 11.26 0.0M
2023-03-02 11.24 11.57 10.99 10.99 0.1M
2023-03-01 11.56 11.56 11.14 11.24 0.1M
2023-02-28 12.27 12.29 11.50 11.89 0.0M
2023-02-27 11.82 12.36 11.82 12.25 0.1M
2023-02-24 11.81 11.97 11.77 11.83 0.0M
2023-02-23 11.81 12.01 11.81 11.81 0.0M
2023-02-22 11.93 12.01 11.54 11.82 0.0M
2023-02-17 12.15 12.15 11.77 11.91 0.0M
2023-02-16 12.31 12.33 11.98 12.16 0.0M
2023-02-15 11.78 12.48 11.73 12.33 0.0M
2023-02-14 12.28 12.33 11.70 11.73 0.0M
2023-02-13 11.91 12.31 11.76 12.28 0.0M
2023-02-10 11.51 11.91 11.40 11.91 0.0M
2023-02-09 12.00 12.24 11.38 11.51 0.0M
2023-02-08 11.77 12.00 11.54 12.00 0.0M
2023-02-07 11.85 11.95 11.75 11.83 0.0M
2023-02-06 12.29 12.29 11.77 11.85 0.0M
2023-02-03 12.54 12.68 12.09 12.29 0.0M
2023-02-02 12.66 12.86 12.37 12.59 0.0M
2023-02-01 12.86 13.02 12.53 12.74 0.1M
2023-01-31 12.01 12.73 11.86 12.71 0.0M
2023-01-30 12.07 12.17 11.81 12.00 0.0M
2023-01-27 12.08 12.08 11.73 11.83 0.0M
2023-01-26 11.90 12.04 11.76 12.04 0.0M
2023-01-25 11.91 12.08 11.62 11.90 0.0M
2023-01-24 12.20 12.24 11.83 11.91 0.1M
2023-01-23 11.11 12.00 11.11 12.00 0.1M
2023-01-20 10.68 11.13 10.66 11.11 0.1M
2023-01-19 10.22 10.68 10.15 10.66 0.0M
2023-01-18 10.32 10.51 10.17 10.29 0.0M
2023-01-17 9.71 10.18 9.59 10.18 0.1M
2023-01-16 9.68 9.75 9.55 9.74 0.0M
2023-01-13 9.75 9.83 9.61 9.69 0.0M
2023-01-12 9.77 9.89 9.64 9.71 0.0M
2023-01-11 9.71 9.90 9.63 9.77 0.1M
2023-01-10 9.55 9.76 9.45 9.71 0.1M
2023-01-09 9.51 9.63 9.30 9.54 0.1M
2023-01-06 9.55 9.94 9.36 9.51 0.2M
2023-01-05 9.38 9.55 9.14 9.55 0.2M
2023-01-04 9.55 9.82 9.24 9.39 0.2M
2023-01-03 9.64 9.82 9.31 9.55 0.1M
2023-01-02 10.48 10.48 9.58 9.64 0.1M