Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
TASA4 - TAURUS ARMAS - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 9,30 | 9,11 | -1,94% | 9,09 | 9,39 | 9,21 | 9,10 | 9,11 | 1.281 | 246.011.700 |
| 16/4/2025 | 8,77 | 9,29 | +6,54% | 8,74 | 9,43 | 9,13 | 9,29 | 9,30 | 2.680 | 722.761.200 |
| 15/4/2025 | 8,42 | 8,72 | +2,71% | 8,42 | 8,72 | 8,56 | 8,61 | 8,72 | 1.002 | 171.984.800 |
| 14/4/2025 | 8,58 | 8,49 | -0,93% | 8,49 | 8,75 | 8,63 | 8,49 | 8,51 | 1.650 | 293.238.400 |
| 11/4/2025 | 8,43 | 8,57 | +2,02% | 8,32 | 8,58 | 8,47 | 8,53 | 8,57 | 995 | 143.795.600 |
| 10/4/2025 | 8,22 | 8,40 | +3,32% | 8,13 | 8,52 | 8,38 | 8,37 | 8,40 | 1.913 | 304.782.400 |
| 9/4/2025 | 8,02 | 8,13 | +1,37% | 7,97 | 8,25 | 8,09 | 8,12 | 8,13 | 1.247 | 209.789.100 |
| 8/4/2025 | 8,15 | 8,02 | -1,35% | 8,02 | 8,31 | 8,07 | 8,02 | 8,08 | 1.324 | 248.400.300 |
| 7/4/2025 | 8,24 | 8,13 | -3,33% | 8,05 | 8,24 | 8,10 | 8,06 | 8,13 | 1.409 | 252.555.200 |
| 4/4/2025 | 8,36 | 8,41 | -0,47% | 8,12 | 8,42 | 8,25 | 8,30 | 8,41 | 1.740 | 289.838.200 |
| 3/4/2025 | 8,40 | 8,45 | -0,24% | 8,36 | 8,63 | 8,47 | 8,44 | 8,46 | 1.257 | 179.629.800 |
| 2/4/2025 | 8,31 | 8,47 | +1,93% | 8,26 | 8,66 | 8,48 | 8,47 | 8,53 | 1.363 | 249.907.800 |
| 1/4/2025 | 8,12 | 8,31 | +2,09% | 7,92 | 8,43 | 8,19 | 8,30 | 8,32 | 1.325 | 293.851.800 |
| 31/3/2025 | 8,27 | 8,14 | -1,45% | 8,11 | 8,27 | 8,18 | 8,12 | 8,14 | 834 | 115.217.600 |
| 28/3/2025 | 8,29 | 8,26 | -0,84% | 8,13 | 8,33 | 8,22 | 8,21 | 8,26 | 1.137 | 147.343.900 |
| 27/3/2025 | 8,34 | 8,33 | +0,60% | 8,23 | 8,34 | 8,28 | 8,28 | 8,33 | 864 | 149.048.400 |
| 26/3/2025 | 8,23 | 8,28 | +1,22% | 8,11 | 8,44 | 8,27 | 8,28 | 8,35 | 1.347 | 282.236.900 |
| 25/3/2025 | 8,10 | 8,18 | +1,49% | 8,10 | 8,25 | 8,18 | 8,17 | 8,18 | 664 | 132.523.200 |
| 24/3/2025 | 7,98 | 8,06 | +0,62% | 7,98 | 8,17 | 8,08 | 8,06 | 8,07 | 799 | 128.561.900 |
| 21/3/2025 | 8,00 | 8,01 | +0,50% | 7,92 | 8,05 | 8,00 | 8,00 | 8,01 | 656 | 136.485.000 |
| 20/3/2025 | 8,15 | 7,97 | -3,98% | 7,80 | 8,27 | 8,01 | 7,96 | 7,97 | 1.432 | 347.518.300 |
| 19/3/2025 | 8,16 | 8,30 | +1,72% | 8,09 | 8,38 | 8,30 | 8,30 | 8,34 | 1.178 | 149.257.900 |
| 18/3/2025 | 8,29 | 8,16 | -2,51% | 8,13 | 8,40 | 8,20 | 8,13 | 8,17 | 1.011 | 153.826.600 |
| 17/3/2025 | 8,00 | 8,37 | +3,59% | 7,98 | 8,38 | 8,24 | 8,33 | 8,38 | 1.138 | 171.156.500 |
| 14/3/2025 | 7,92 | 8,08 | +1,00% | 7,90 | 8,14 | 8,05 | 8,02 | 8,08 | 1.184 | 178.410.500 |
| 13/3/2025 | 7,87 | 8,00 | +0,25% | 7,87 | 8,03 | 7,96 | 7,96 | 8,00 | 988 | 162.358.100 |
| 12/3/2025 | 7,95 | 7,98 | +0,38% | 7,84 | 8,02 | 7,94 | 7,97 | 7,99 | 990 | 171.356.400 |
| 11/3/2025 | 8,00 | 7,95 | -1,49% | 7,95 | 8,07 | 7,98 | 7,95 | 8,01 | 761 | 125.574.900 |
| 10/3/2025 | 8,10 | 8,07 | -1,10% | 7,97 | 8,13 | 8,06 | 8,02 | 8,07 | 790 | 101.911.200 |
| 7/3/2025 | 7,97 | 8,16 | +2,00% | 7,97 | 8,23 | 8,11 | 8,15 | 8,19 | 1.166 | 165.807.000 |
| 6/3/2025 | 8,03 | 8,00 | +0,63% | 7,99 | 8,07 | 8,02 | 8,00 | 8,01 | 1.184 | 140.383.900 |
| 5/3/2025 | 7,99 | 7,95 | -0,50% | 7,95 | 8,04 | 7,98 | 7,95 | 7,96 | 688 | 89.587.900 |
| 28/2/2025 | 8,01 | 7,99 | -1,24% | 7,96 | 8,07 | 8,00 | 7,99 | 8,03 | 942 | 152.210.900 |
| 27/2/2025 | 7,96 | 8,09 | +1,13% | 7,96 | 8,13 | 8,05 | 8,01 | 8,09 | 1.141 | 151.039.700 |
| 26/2/2025 | 8,02 | 8,00 | 0,00% | 7,96 | 8,07 | 7,99 | 7,97 | 8,00 | 807 | 121.322.600 |
| 25/2/2025 | 7,97 | 8,00 | 0,00% | 7,97 | 8,07 | 8,01 | 8,00 | 8,04 | 737 | 121.599.600 |
| 24/2/2025 | 8,04 | 8,00 | -0,37% | 7,97 | 8,09 | 8,00 | 7,99 | 8,00 | 839 | 151.303.100 |
| 21/2/2025 | 8,22 | 8,03 | -2,07% | 7,98 | 8,22 | 8,04 | 8,03 | 8,04 | 1.213 | 213.211.300 |
| 20/2/2025 | 8,23 | 8,20 | -0,12% | 8,15 | 8,29 | 8,20 | 8,16 | 8,20 | 967 | 121.911.200 |
| 19/2/2025 | 8,42 | 8,21 | -3,98% | 8,17 | 8,47 | 8,28 | 8,20 | 8,26 | 1.300 | 219.553.200 |
| 18/2/2025 | 8,63 | 8,55 | -1,16% | 8,43 | 8,63 | 8,52 | 8,45 | 8,55 | 987 | 131.658.100 |
| 17/2/2025 | 8,45 | 8,65 | +0,82% | 8,45 | 8,66 | 8,58 | 8,53 | 8,66 | 1.128 | 180.718.500 |
| 14/2/2025 | 8,23 | 8,58 | +3,50% | 8,23 | 8,72 | 8,50 | 8,58 | 8,59 | 1.259 | 220.831.400 |
| 13/2/2025 | 8,19 | 8,29 | +1,22% | 8,12 | 8,29 | 8,18 | 8,21 | 8,29 | 962 | 126.367.300 |
| 12/2/2025 | 8,31 | 8,19 | -1,56% | 8,10 | 8,31 | 8,15 | 8,17 | 8,20 | 1.166 | 158.527.900 |
| 11/2/2025 | 8,06 | 8,32 | +2,21% | 8,06 | 8,35 | 8,27 | 8,31 | 8,32 | 987 | 122.328.100 |
| 10/2/2025 | 8,09 | 8,14 | +0,62% | 8,06 | 8,51 | 8,23 | 8,14 | 8,15 | 1.441 | 252.616.400 |
| 7/2/2025 | 8,33 | 8,09 | -4,82% | 8,05 | 8,53 | 8,22 | 8,09 | 8,11 | 1.236 | 178.885.300 |
| 6/2/2025 | 8,02 | 8,50 | +5,72% | 8,02 | 8,85 | 8,51 | 8,44 | 8,50 | 1.860 | 409.465.800 |
| 5/2/2025 | 8,11 | 8,04 | -0,86% | 8,02 | 8,16 | 8,05 | 8,03 | 8,05 | 867 | 121.755.100 |
| 4/2/2025 | 8,08 | 8,11 | +0,37% | 8,03 | 8,11 | 8,06 | 8,09 | 8,12 | 888 | 163.639.500 |
| 3/2/2025 | 8,17 | 8,08 | +0,25% | 7,95 | 8,17 | 8,06 | 8,08 | 8,13 | 1.268 | 192.013.100 |
| 31/1/2025 | 8,05 | 8,06 | 0,00% | 8,03 | 8,13 | 8,07 | 8,06 | 8,07 | 1.159 | 162.409.300 |
| 30/1/2025 | 7,99 | 8,06 | +0,88% | 7,97 | 8,09 | 8,03 | 8,04 | 8,06 | 1.253 | 178.001.200 |
| 29/1/2025 | 7,99 | 7,99 | 0,00% | 7,94 | 8,05 | 7,98 | 7,99 | 8,00 | 1.010 | 174.052.100 |
| 28/1/2025 | 8,08 | 7,99 | -0,87% | 7,96 | 8,13 | 8,03 | 7,98 | 7,99 | 967 | 180.863.300 |
| 27/1/2025 | 7,97 | 8,06 | +1,00% | 7,93 | 8,17 | 8,07 | 8,03 | 8,06 | 1.141 | 181.713.600 |
| 24/1/2025 | 7,99 | 7,98 | -0,25% | 7,91 | 8,06 | 7,96 | 7,98 | 7,99 | 1.063 | 224.414.900 |
| 23/1/2025 | 8,16 | 8,00 | -1,84% | 7,97 | 8,17 | 8,03 | 8,00 | 8,01 | 1.250 | 210.024.600 |
| 22/1/2025 | 8,23 | 8,15 | +0,12% | 8,05 | 8,23 | 8,09 | 8,05 | 8,15 | 1.155 | 192.601.900 |
| 21/1/2025 | 8,15 | 8,14 | -0,12% | 8,08 | 8,25 | 8,16 | 8,14 | 8,17 | 1.069 | 174.764.000 |
| 20/1/2025 | 8,14 | 8,15 | +0,12% | 8,04 | 8,19 | 8,11 | 8,07 | 8,16 | 1.051 | 206.811.200 |
| 17/1/2025 | 8,32 | 8,14 | -0,49% | 8,12 | 8,32 | 8,21 | 8,14 | 8,22 | 1.126 | 150.321.100 |
| 16/1/2025 | 8,64 | 8,18 | -4,55% | 8,14 | 8,66 | 8,36 | 8,18 | 8,38 | 1.415 | 283.625.800 |
| 15/1/2025 | 8,14 | 8,57 | +5,15% | 8,14 | 8,60 | 8,44 | 8,50 | 8,57 | 1.438 | 217.424.900 |
| 14/1/2025 | 8,04 | 8,15 | +1,88% | 8,00 | 8,18 | 8,07 | 8,14 | 8,15 | 1.069 | 146.002.500 |
| 13/1/2025 | 8,30 | 8,00 | -3,61% | 8,00 | 8,31 | 8,12 | 8,00 | 8,08 | 1.121 | 171.658.300 |
| 10/1/2025 | 8,29 | 8,30 | +1,22% | 8,10 | 8,36 | 8,21 | 8,21 | 8,31 | 767 | 107.259.300 |
| 9/1/2025 | 8,29 | 8,20 | -1,09% | 8,20 | 8,38 | 8,27 | 8,20 | 8,30 | 862 | 143.414.000 |
| 8/1/2025 | 8,45 | 8,29 | -1,89% | 8,29 | 8,48 | 8,39 | 8,28 | 8,29 | 994 | 127.110.600 |
| 7/1/2025 | 8,58 | 8,45 | -1,52% | 8,45 | 8,70 | 8,54 | 8,44 | 8,45 | 934 | 127.701.900 |
| 6/1/2025 | 8,07 | 8,58 | +5,93% | 8,07 | 8,62 | 8,40 | 8,46 | 8,58 | 1.540 | 265.044.900 |
| 3/1/2025 | 8,31 | 8,10 | -2,53% | 8,03 | 8,34 | 8,13 | 8,09 | 8,10 | 1.313 | 270.749.200 |
| 2/1/2025 | 8,35 | 8,31 | +0,73% | 8,05 | 8,35 | 8,22 | 8,28 | 8,33 | 1.399 | 205.475.600 |
| 30/12/2024 | 8,31 | 8,25 | +0,12% | 8,11 | 8,35 | 8,22 | 8,25 | 8,26 | 1.162 | 201.928.000 |
| 27/12/2024 | 8,48 | 8,24 | -2,83% | 8,21 | 8,60 | 8,37 | 8,22 | 8,24 | 1.802 | 353.234.100 |
| 26/12/2024 | 8,46 | 8,48 | +0,24% | 8,30 | 8,50 | 8,39 | 8,40 | 8,48 | 1.357 | 185.115.300 |
| 23/12/2024 | 8,31 | 8,46 | +1,81% | 8,28 | 8,72 | 8,49 | 8,40 | 8,46 | 1.687 | 357.814.900 |
| 20/12/2024 | 8,35 | 8,31 | -0,84% | 8,29 | 8,46 | 8,35 | 8,30 | 8,45 | 1.483 | 312.028.800 |
| 19/12/2024 | 8,30 | 8,38 | +1,09% | 8,28 | 8,45 | 8,33 | 8,38 | 8,41 | 1.299 | 192.858.700 |
| 18/12/2024 | 8,81 | 8,29 | -5,37% | 8,29 | 8,91 | 8,55 | 8,28 | 8,36 | 1.888 | 379.067.800 |
| 17/12/2024 | 8,68 | 8,76 | +1,15% | 8,63 | 9,00 | 8,78 | 8,76 | 8,89 | 1.293 | 269.637.000 |
| 16/12/2024 | 9,02 | 8,66 | -3,78% | 8,66 | 9,09 | 8,85 | 8,66 | 8,74 | 1.241 | 259.073.400 |
| 13/12/2024 | 9,11 | 9,00 | -2,17% | 8,92 | 9,31 | 9,11 | 9,00 | 9,09 | 1.999 | 341.853.900 |
| 12/12/2024 | 9,17 | 9,20 | +0,22% | 9,07 | 9,46 | 9,27 | 9,20 | 9,30 | 2.447 | 391.683.400 |
| 11/12/2024 | 9,07 | 9,18 | +1,21% | 9,01 | 9,70 | 9,27 | 9,18 | 9,19 | 2.888 | 460.317.200 |
| 10/12/2024 | 8,71 | 9,07 | +4,13% | 8,71 | 9,25 | 9,02 | 9,04 | 9,07 | 1.737 | 314.472.400 |
| 9/12/2024 | 8,82 | 8,71 | -1,58% | 8,59 | 8,88 | 8,70 | 8,68 | 8,72 | 2.028 | 360.065.700 |
| 6/12/2024 | 8,99 | 8,85 | -1,56% | 8,81 | 9,03 | 8,89 | 8,85 | 8,87 | 1.295 | 184.396.700 |
| 5/12/2024 | 8,89 | 8,99 | +1,24% | 8,84 | 9,09 | 8,94 | 8,99 | 9,05 | 1.440 | 283.576.700 |
| 4/12/2024 | 8,85 | 8,88 | +0,34% | 8,75 | 8,94 | 8,82 | 8,88 | 8,89 | 1.572 | 262.316.900 |
| 3/12/2024 | 9,05 | 8,85 | -1,67% | 8,62 | 9,05 | 8,76 | 8,84 | 8,85 | 2.661 | 533.977.300 |
| 2/12/2024 | 9,24 | 9,00 | -1,85% | 8,94 | 9,29 | 9,12 | 9,00 | 9,03 | 1.978 | 298.435.500 |
| 29/11/2024 | 9,02 | 9,17 | +1,55% | 8,85 | 9,24 | 9,02 | 9,16 | 9,25 | 2.058 | 306.369.700 |
| 28/11/2024 | 9,17 | 9,03 | -1,53% | 8,92 | 9,19 | 9,00 | 8,92 | 9,03 | 1.876 | 309.415.000 |
| 27/11/2024 | 9,46 | 9,17 | -3,07% | 9,16 | 9,55 | 9,37 | 9,17 | 9,22 | 1.996 | 394.506.800 |
| 26/11/2024 | 9,20 | 9,46 | +2,27% | 9,20 | 9,58 | 9,41 | 9,45 | 9,46 | 1.374 | 345.746.700 |
| 25/11/2024 | 9,07 | 9,25 | +1,43% | 9,03 | 9,35 | 9,18 | 9,20 | 9,25 | 1.300 | 253.475.400 |
| 22/11/2024 | 9,01 | 9,12 | +1,22% | 8,90 | 9,14 | 9,00 | 9,12 | 9,15 | 1.186 | 227.201.100 |
| 21/11/2024 | 9,11 | 9,01 | -1,10% | 9,00 | 9,11 | 9,03 | 9,01 | 9,05 | 1.457 | 270.181.100 |
| 19/11/2024 | 9,05 | 9,11 | +0,55% | 9,02 | 9,20 | 9,12 | 9,10 | 9,11 | 1.013 | 230.814.400 |
| 18/11/2024 | 9,28 | 9,06 | -2,16% | 8,91 | 9,37 | 9,11 | 9,05 | 9,06 | 2.442 | 621.945.600 |
| 14/11/2024 | 9,56 | 9,26 | -2,11% | 9,26 | 9,56 | 9,36 | 9,26 | 9,27 | 1.372 | 325.182.800 |
| 13/11/2024 | 9,90 | 9,46 | -5,31% | 9,30 | 9,96 | 9,56 | 9,46 | 9,51 | 2.043 | 518.269.200 |
| 12/11/2024 | 10,00 | 9,99 | -0,50% | 9,90 | 10,20 | 10,02 | 9,99 | 10,00 | 1.005 | 236.887.800 |
| 11/11/2024 | 10,23 | 10,04 | -1,86% | 10,00 | 10,23 | 10,08 | 10,04 | 10,10 | 1.255 | 228.123.100 |
| 8/11/2024 | 10,45 | 10,23 | -2,11% | 10,00 | 10,45 | 10,14 | 10,23 | 10,25 | 1.916 | 338.390.400 |
| 7/11/2024 | 10,37 | 10,45 | +0,48% | 10,04 | 10,63 | 10,35 | 10,43 | 10,45 | 1.861 | 403.417.300 |
| 6/11/2024 | 10,13 | 10,40 | +3,69% | 10,13 | 11,14 | 10,58 | 10,39 | 10,40 | 4.110 | 1.132.261.900 |
| 5/11/2024 | 9,99 | 10,03 | +1,62% | 9,84 | 10,10 | 9,98 | 10,03 | 10,09 | 1.421 | 318.912.800 |
| 4/11/2024 | 9,29 | 9,87 | +6,47% | 9,29 | 9,93 | 9,61 | 9,84 | 9,88 | 1.739 | 385.443.300 |
| 1/11/2024 | 9,40 | 9,27 | -1,38% | 9,23 | 9,45 | 9,30 | 9,26 | 9,29 | 1.307 | 237.852.000 |
| 31/10/2024 | 9,43 | 9,40 | -0,32% | 9,40 | 9,53 | 9,44 | 9,40 | 9,45 | 1.097 | 226.327.300 |
| 30/10/2024 | 9,59 | 9,43 | -2,18% | 9,43 | 9,68 | 9,54 | 9,42 | 9,47 | 1.356 | 294.307.800 |
| 29/10/2024 | 9,72 | 9,64 | 0,00% | 9,47 | 9,72 | 9,58 | 9,58 | 9,64 | 1.721 | 382.160.500 |
| 28/10/2024 | 9,82 | 9,64 | -1,73% | 9,64 | 9,84 | 9,73 | 9,63 | 9,65 | 1.052 | 232.579.200 |
| 25/10/2024 | 9,75 | 9,81 | +0,41% | 9,75 | 9,95 | 9,83 | 9,77 | 9,81 | 1.204 | 181.363.200 |
| 24/10/2024 | 9,81 | 9,77 | +0,72% | 9,70 | 9,84 | 9,75 | 9,74 | 9,77 | 1.374 | 263.347.700 |
| 23/10/2024 | 9,94 | 9,70 | -2,41% | 9,64 | 10,00 | 9,80 | 9,67 | 9,70 | 1.252 | 246.287.000 |
| 22/10/2024 | 9,97 | 9,94 | -0,30% | 9,92 | 10,02 | 9,94 | 9,94 | 9,96 | 802 | 151.523.500 |
| 21/10/2024 | 9,96 | 9,97 | 0,00% | 9,93 | 10,05 | 9,98 | 9,96 | 10,00 | 781 | 168.282.600 |