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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,27 | 7,27 | 0,00% | 7,27 | 7,43 | 7,33 | 7,27 | 7,28 | 625 | 130.390.500 |
| 4/6/2025 | 7,51 | 7,27 | -3,07% | 7,26 | 7,59 | 7,37 | 7,26 | 7,32 | 936 | 221.821.700 |
| 3/6/2025 | 7,50 | 7,50 | -0,27% | 7,50 | 7,67 | 7,56 | 7,50 | 7,54 | 656 | 172.556.900 |
| 2/6/2025 | 7,70 | 7,52 | -2,34% | 7,51 | 7,74 | 7,60 | 7,51 | 7,54 | 828 | 217.489.400 |
| 30/5/2025 | 7,81 | 7,70 | -0,65% | 7,67 | 7,81 | 7,71 | 7,69 | 7,70 | 627 | 178.134.500 |
| 29/5/2025 | 7,74 | 7,75 | -0,64% | 7,71 | 7,84 | 7,76 | 7,75 | 7,79 | 892 | 221.636.500 |
| 28/5/2025 | 7,81 | 7,80 | -0,38% | 7,74 | 7,84 | 7,79 | 7,77 | 7,80 | 535 | 119.206.000 |
| 27/5/2025 | 7,67 | 7,83 | +3,03% | 7,67 | 7,84 | 7,75 | 7,78 | 7,83 | 818 | 232.963.000 |
| 26/5/2025 | 7,73 | 7,60 | -2,19% | 7,57 | 7,83 | 7,69 | 7,59 | 7,60 | 623 | 165.152.100 |
| 23/5/2025 | 7,76 | 7,77 | 0,00% | 7,68 | 7,80 | 7,74 | 7,77 | 7,78 | 695 | 198.706.600 |
| 22/5/2025 | 7,73 | 7,77 | +0,52% | 7,67 | 7,83 | 7,75 | 7,71 | 7,77 | 794 | 185.576.200 |
| 21/5/2025 | 7,76 | 7,73 | -0,39% | 7,73 | 7,86 | 7,77 | 7,73 | 7,76 | 861 | 170.050.500 |
| 20/5/2025 | 7,67 | 7,76 | +0,78% | 7,67 | 7,84 | 7,77 | 7,76 | 7,79 | 779 | 165.054.100 |
| 19/5/2025 | 7,75 | 7,70 | -0,65% | 7,65 | 7,80 | 7,70 | 7,70 | 7,75 | 835 | 157.355.900 |
| 16/5/2025 | 7,80 | 7,75 | -0,64% | 7,60 | 7,85 | 7,74 | 7,75 | 7,80 | 1.030 | 214.716.200 |
| 15/5/2025 | 7,48 | 7,80 | +4,42% | 7,48 | 7,92 | 7,72 | 7,80 | 7,87 | 1.250 | 393.178.100 |
| 14/5/2025 | 7,60 | 7,47 | -6,39% | 7,31 | 7,78 | 7,55 | 7,47 | 7,48 | 2.843 | 863.433.100 |
| 13/5/2025 | 7,88 | 7,98 | +1,01% | 7,85 | 7,98 | 7,91 | 7,93 | 7,98 | 927 | 194.733.700 |
| 12/5/2025 | 7,80 | 7,90 | +1,28% | 7,79 | 7,98 | 7,86 | 7,83 | 7,90 | 1.069 | 220.565.400 |
| 9/5/2025 | 7,90 | 7,80 | -0,51% | 7,72 | 7,99 | 7,79 | 7,78 | 7,80 | 1.273 | 270.743.800 |
| 8/5/2025 | 7,70 | 7,84 | -6,44% | 7,67 | 8,05 | 7,87 | 7,83 | 7,84 | 1.461 | 322.396.800 |
| 7/5/2025 | 8,20 | 8,38 | +3,08% | 8,15 | 8,55 | 8,33 | 8,38 | 8,40 | 2.114 | 451.004.700 |
| 6/5/2025 | 8,01 | 8,13 | +1,50% | 8,01 | 8,29 | 8,15 | 8,13 | 8,14 | 1.570 | 299.084.500 |
| 5/5/2025 | 7,92 | 8,01 | +2,17% | 7,85 | 8,08 | 7,98 | 8,01 | 8,05 | 2.412 | 576.711.900 |
| 2/5/2025 | 8,32 | 7,84 | -10,60% | 7,84 | 8,33 | 7,98 | 7,84 | 7,85 | 3.684 | 1.684.476.000 |
| 29/4/2025 | 8,76 | 8,77 | +0,57% | 8,66 | 8,80 | 8,73 | 8,69 | 8,77 | 1.592 | 338.493.700 |
| 28/4/2025 | 8,92 | 8,72 | -2,24% | 8,63 | 8,94 | 8,76 | 8,68 | 8,72 | 1.487 | 296.326.900 |
| 25/4/2025 | 8,91 | 8,92 | +1,36% | 8,74 | 8,96 | 8,85 | 8,85 | 8,92 | 1.162 | 173.983.000 |
| 24/4/2025 | 8,83 | 8,80 | +0,57% | 8,61 | 8,83 | 8,71 | 8,77 | 8,81 | 1.330 | 167.942.400 |
| 23/4/2025 | 8,76 | 8,75 | 0,00% | 8,71 | 9,00 | 8,81 | 8,75 | 8,76 | 1.355 | 263.694.200 |
| 22/4/2025 | 8,99 | 8,75 | -3,95% | 8,75 | 9,09 | 8,87 | 8,75 | 8,76 | 1.018 | 190.701.200 |
| 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 |