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.
TASA4F - 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 | 9,29 | 9,23 | 0,00% | 9,10 | 9,40 | 9,23 | 9,11 | 9,23 | 503 | 5.708.259 |
| 16/4/2025 | 8,73 | 9,23 | +7,70% | 8,70 | 9,41 | 9,13 | 9,22 | 9,23 | 685 | 9.539.299 |
| 15/4/2025 | 8,49 | 8,57 | +0,82% | 8,43 | 8,70 | 8,53 | 8,57 | 8,70 | 468 | 5.829.651 |
| 14/4/2025 | 8,57 | 8,50 | -0,23% | 8,50 | 8,74 | 8,63 | 8,50 | 8,55 | 676 | 6.653.979 |
| 11/4/2025 | 8,40 | 8,52 | +0,71% | 8,31 | 8,60 | 8,45 | 8,52 | 8,57 | 533 | 4.291.670 |
| 10/4/2025 | 8,20 | 8,46 | +3,30% | 8,12 | 8,50 | 8,35 | 8,30 | 8,46 | 545 | 5.529.112 |
| 9/4/2025 | 8,03 | 8,19 | +2,63% | 7,95 | 8,24 | 8,06 | 8,11 | 8,19 | 481 | 5.396.352 |
| 8/4/2025 | 8,14 | 7,98 | -1,36% | 7,98 | 8,33 | 8,08 | 7,98 | 8,14 | 674 | 7.963.996 |
| 7/4/2025 | 8,39 | 8,09 | -2,53% | 8,05 | 8,39 | 8,14 | 8,09 | 8,16 | 828 | 8.293.541 |
| 4/4/2025 | 8,49 | 8,30 | -1,54% | 8,13 | 8,49 | 8,26 | 8,30 | 8,40 | 690 | 7.369.665 |
| 3/4/2025 | 8,46 | 8,43 | +0,48% | 8,36 | 8,64 | 8,49 | 8,41 | 8,43 | 406 | 5.138.855 |
| 2/4/2025 | 8,25 | 8,39 | +2,19% | 8,25 | 8,65 | 8,43 | 8,39 | 8,53 | 645 | 6.054.378 |
| 1/4/2025 | 8,14 | 8,21 | +0,49% | 7,94 | 8,43 | 8,22 | 8,21 | 8,39 | 659 | 6.977.348 |
| 31/3/2025 | 8,23 | 8,17 | -0,73% | 8,14 | 8,28 | 8,20 | 8,13 | 8,17 | 660 | 6.092.064 |
| 28/3/2025 | 8,38 | 8,23 | -0,24% | 8,14 | 8,38 | 8,23 | 8,23 | 8,27 | 536 | 4.956.119 |
| 27/3/2025 | 8,28 | 8,25 | -0,84% | 8,22 | 8,36 | 8,27 | 8,25 | 8,35 | 413 | 4.683.781 |
| 26/3/2025 | 8,25 | 8,32 | +1,46% | 8,13 | 8,44 | 8,27 | 8,32 | 8,39 | 586 | 6.508.942 |
| 25/3/2025 | 8,15 | 8,20 | +1,11% | 8,08 | 8,25 | 8,17 | 8,20 | 8,25 | 440 | 5.207.900 |
| 24/3/2025 | 8,00 | 8,11 | +1,25% | 7,99 | 8,19 | 8,07 | 8,08 | 8,11 | 611 | 7.159.665 |
| 21/3/2025 | 8,00 | 8,01 | -0,12% | 7,95 | 8,08 | 8,01 | 7,99 | 8,01 | 742 | 7.345.172 |
| 20/3/2025 | 8,25 | 8,02 | -3,37% | 7,85 | 8,30 | 8,09 | 7,99 | 8,02 | 1.023 | 9.969.378 |
| 19/3/2025 | 8,16 | 8,30 | +2,09% | 8,10 | 8,38 | 8,29 | 8,30 | 8,38 | 615 | 6.196.217 |
| 18/3/2025 | 8,33 | 8,13 | -3,21% | 8,10 | 8,41 | 8,22 | 8,10 | 8,13 | 639 | 5.752.068 |
| 17/3/2025 | 8,07 | 8,40 | +4,09% | 7,99 | 8,40 | 8,20 | 8,28 | 8,40 | 666 | 7.405.390 |
| 14/3/2025 | 7,90 | 8,07 | +0,88% | 7,90 | 8,14 | 8,04 | 8,07 | 8,08 | 651 | 6.296.574 |
| 13/3/2025 | 7,97 | 8,00 | -0,25% | 7,88 | 8,03 | 7,96 | 7,95 | 8,00 | 541 | 5.114.332 |
| 12/3/2025 | 7,98 | 8,02 | +0,63% | 7,85 | 8,05 | 7,95 | 7,96 | 8,02 | 853 | 7.223.499 |
| 11/3/2025 | 8,03 | 7,97 | -0,13% | 7,96 | 8,07 | 8,00 | 7,97 | 8,02 | 623 | 6.533.512 |
| 10/3/2025 | 8,14 | 7,98 | -2,68% | 7,98 | 8,15 | 8,06 | 7,98 | 8,04 | 752 | 7.229.900 |
| 7/3/2025 | 8,05 | 8,20 | +1,49% | 7,98 | 8,23 | 8,09 | 8,12 | 8,20 | 677 | 7.015.992 |
| 6/3/2025 | 8,03 | 8,08 | +0,87% | 7,99 | 8,10 | 8,03 | 8,00 | 8,08 | 748 | 7.561.284 |
| 5/3/2025 | 7,99 | 8,01 | -0,37% | 7,96 | 8,04 | 7,99 | 7,98 | 8,01 | 577 | 5.683.239 |
| 28/2/2025 | 8,09 | 8,04 | -0,62% | 7,97 | 8,10 | 8,02 | 8,01 | 8,04 | 577 | 6.204.624 |
| 27/2/2025 | 8,00 | 8,09 | +0,62% | 7,96 | 8,13 | 8,04 | 8,00 | 8,09 | 454 | 5.005.779 |
| 26/2/2025 | 8,02 | 8,04 | +0,75% | 7,96 | 8,07 | 8,00 | 7,96 | 8,04 | 650 | 4.976.961 |
| 25/2/2025 | 8,00 | 7,98 | 0,00% | 7,97 | 8,05 | 8,01 | 7,98 | 8,04 | 506 | 4.705.188 |
| 24/2/2025 | 8,03 | 7,98 | -1,72% | 7,97 | 8,11 | 8,02 | 7,98 | 8,06 | 816 | 6.700.545 |
| 21/2/2025 | 8,22 | 8,12 | -0,85% | 7,99 | 8,22 | 8,08 | 8,03 | 8,12 | 959 | 8.603.652 |
| 20/2/2025 | 8,21 | 8,19 | -1,21% | 8,16 | 8,29 | 8,21 | 8,16 | 8,23 | 529 | 4.980.046 |
| 19/2/2025 | 8,50 | 8,29 | -2,01% | 8,18 | 8,50 | 8,31 | 8,25 | 8,35 | 711 | 6.688.392 |
| 18/2/2025 | 8,65 | 8,46 | -2,20% | 8,44 | 8,65 | 8,53 | 8,46 | 8,59 | 563 | 5.366.306 |
| 17/2/2025 | 8,52 | 8,65 | +0,58% | 8,49 | 8,68 | 8,59 | 8,52 | 8,65 | 720 | 7.765.578 |
| 14/2/2025 | 8,29 | 8,60 | +4,50% | 8,26 | 8,70 | 8,44 | 8,60 | 8,70 | 622 | 6.466.500 |
| 13/2/2025 | 8,19 | 8,23 | +0,49% | 8,11 | 8,25 | 8,18 | 8,17 | 8,23 | 400 | 4.355.850 |
| 12/2/2025 | 8,32 | 8,19 | -1,92% | 8,10 | 8,32 | 8,17 | 8,19 | 8,28 | 528 | 5.484.442 |
| 11/2/2025 | 8,14 | 8,35 | +3,73% | 8,08 | 8,36 | 8,25 | 8,22 | 8,35 | 493 | 5.330.707 |
| 10/2/2025 | 8,15 | 8,05 | -0,37% | 8,05 | 8,54 | 8,23 | 8,05 | 8,09 | 688 | 7.353.529 |
| 7/2/2025 | 8,46 | 8,08 | -3,81% | 8,06 | 8,54 | 8,24 | 8,08 | 8,09 | 684 | 7.480.733 |
| 6/2/2025 | 8,04 | 8,40 | +4,35% | 8,02 | 8,93 | 8,47 | 8,40 | 8,47 | 712 | 8.576.628 |
| 5/2/2025 | 8,11 | 8,05 | -0,12% | 8,02 | 8,17 | 8,06 | 8,03 | 8,05 | 606 | 5.811.754 |
| 4/2/2025 | 8,09 | 8,06 | -0,37% | 8,02 | 8,12 | 8,07 | 8,06 | 8,12 | 567 | 6.063.209 |
| 3/2/2025 | 8,06 | 8,09 | 0,00% | 7,95 | 8,15 | 8,05 | 8,09 | 8,15 | 931 | 9.291.127 |
| 31/1/2025 | 8,06 | 8,09 | +1,13% | 8,03 | 8,14 | 8,08 | 8,04 | 8,09 | 667 | 6.972.486 |
| 30/1/2025 | 7,99 | 8,00 | 0,00% | 7,97 | 8,09 | 8,03 | 8,00 | 8,06 | 695 | 6.989.677 |
| 29/1/2025 | 7,99 | 8,00 | +0,38% | 7,94 | 8,07 | 7,98 | 7,95 | 8,00 | 776 | 7.340.605 |
| 28/1/2025 | 8,06 | 7,97 | -0,62% | 7,96 | 8,13 | 8,03 | 7,97 | 8,07 | 639 | 6.547.169 |
| 27/1/2025 | 7,98 | 8,02 | +0,25% | 7,93 | 8,16 | 8,06 | 8,02 | 8,06 | 732 | 7.588.433 |
| 24/1/2025 | 8,08 | 8,00 | 0,00% | 7,92 | 8,09 | 7,98 | 7,95 | 8,00 | 880 | 7.648.748 |
| 23/1/2025 | 8,15 | 8,00 | -0,87% | 7,98 | 8,16 | 8,04 | 8,00 | 8,03 | 964 | 8.113.139 |
| 22/1/2025 | 8,20 | 8,07 | -0,86% | 8,06 | 8,21 | 8,10 | 8,07 | 8,10 | 699 | 6.639.096 |
| 21/1/2025 | 8,15 | 8,14 | -0,12% | 8,08 | 8,29 | 8,17 | 8,14 | 8,16 | 670 | 7.136.079 |
| 20/1/2025 | 8,14 | 8,15 | -1,57% | 8,05 | 8,19 | 8,11 | 8,14 | 8,20 | 870 | 7.258.847 |
| 17/1/2025 | 8,30 | 8,28 | -0,24% | 8,13 | 8,33 | 8,23 | 8,17 | 8,28 | 642 | 6.280.125 |
| 16/1/2025 | 8,65 | 8,30 | -3,38% | 8,25 | 8,66 | 8,44 | 8,30 | 8,42 | 609 | 6.263.905 |
| 15/1/2025 | 8,12 | 8,59 | +5,79% | 8,12 | 8,60 | 8,41 | 8,55 | 8,59 | 690 | 7.537.890 |
| 14/1/2025 | 8,04 | 8,12 | +0,87% | 8,00 | 8,19 | 8,06 | 8,11 | 8,20 | 648 | 6.753.755 |
| 13/1/2025 | 8,27 | 8,05 | -3,25% | 8,05 | 8,27 | 8,16 | 8,05 | 8,13 | 878 | 7.062.523 |
| 10/1/2025 | 8,21 | 8,32 | +0,36% | 8,11 | 8,39 | 8,22 | 8,28 | 8,32 | 638 | 7.244.576 |
| 9/1/2025 | 8,31 | 8,29 | -1,54% | 8,22 | 8,38 | 8,29 | 8,24 | 8,29 | 635 | 6.346.558 |
| 8/1/2025 | 8,46 | 8,42 | -1,29% | 8,33 | 8,49 | 8,40 | 8,39 | 8,42 | 707 | 6.391.895 |
| 7/1/2025 | 8,54 | 8,53 | -0,23% | 8,45 | 8,71 | 8,56 | 8,44 | 8,53 | 933 | 8.631.582 |
| 6/1/2025 | 8,10 | 8,55 | +6,34% | 8,10 | 8,62 | 8,35 | 8,52 | 8,55 | 1.030 | 10.617.542 |
| 3/1/2025 | 8,33 | 8,04 | -2,43% | 8,04 | 8,36 | 8,19 | 8,04 | 8,15 | 1.085 | 11.311.891 |
| 2/1/2025 | 8,33 | 8,24 | +0,12% | 8,06 | 8,33 | 8,21 | 8,24 | 8,34 | 1.142 | 12.351.591 |
| 30/12/2024 | 8,35 | 8,23 | -2,26% | 8,11 | 8,47 | 8,23 | 8,23 | 8,35 | 1.190 | 10.610.876 |
| 27/12/2024 | 8,48 | 8,42 | +0,72% | 8,24 | 8,60 | 8,41 | 8,36 | 8,42 | 1.167 | 11.262.098 |
| 26/12/2024 | 8,55 | 8,36 | -1,76% | 8,32 | 8,55 | 8,40 | 8,36 | 8,46 | 1.061 | 10.015.600 |
| 23/12/2024 | 8,31 | 8,51 | +0,59% | 8,30 | 8,75 | 8,47 | 8,45 | 8,51 | 1.043 | 11.054.310 |
| 20/12/2024 | 8,38 | 8,46 | +0,95% | 8,28 | 8,48 | 8,37 | 8,45 | 8,46 | 889 | 9.889.170 |
| 19/12/2024 | 8,37 | 8,38 | +0,12% | 8,29 | 8,44 | 8,34 | 8,36 | 8,38 | 926 | 9.479.358 |
| 18/12/2024 | 8,77 | 8,37 | -4,89% | 8,36 | 8,89 | 8,60 | 8,35 | 8,37 | 1.420 | 16.375.682 |
| 17/12/2024 | 8,70 | 8,80 | +1,15% | 8,63 | 8,99 | 8,75 | 8,80 | 8,84 | 834 | 10.746.138 |
| 16/12/2024 | 9,05 | 8,70 | -3,87% | 8,70 | 9,11 | 8,89 | 8,70 | 8,74 | 1.481 | 14.328.017 |
| 13/12/2024 | 9,20 | 9,05 | -1,95% | 8,95 | 9,29 | 9,11 | 9,05 | 9,19 | 969 | 11.245.698 |
| 12/12/2024 | 9,20 | 9,23 | +0,33% | 9,09 | 9,48 | 9,28 | 9,23 | 9,36 | 947 | 9.758.821 |
| 11/12/2024 | 9,07 | 9,20 | +1,21% | 9,02 | 9,70 | 9,16 | 9,20 | 9,30 | 734 | 8.827.030 |
| 10/12/2024 | 8,72 | 9,09 | +4,24% | 8,72 | 9,26 | 8,98 | 9,06 | 9,09 | 849 | 10.145.704 |
| 9/12/2024 | 8,87 | 8,72 | -1,69% | 8,59 | 8,90 | 8,74 | 8,71 | 8,72 | 1.579 | 16.962.934 |
| 6/12/2024 | 9,07 | 8,87 | -1,22% | 8,81 | 9,07 | 8,91 | 8,87 | 8,93 | 1.310 | 13.347.748 |
| 5/12/2024 | 8,88 | 8,98 | +1,01% | 8,83 | 9,09 | 8,94 | 8,98 | 9,10 | 899 | 10.372.486 |
| 4/12/2024 | 8,85 | 8,89 | +0,11% | 8,75 | 8,95 | 8,83 | 8,80 | 8,89 | 1.122 | 12.697.610 |
| 3/12/2024 | 9,01 | 8,88 | -2,20% | 8,63 | 9,04 | 8,77 | 8,85 | 8,88 | 2.014 | 23.645.033 |
| 2/12/2024 | 9,25 | 9,08 | -1,52% | 8,99 | 9,29 | 9,16 | 9,05 | 9,08 | 1.147 | 13.169.762 |
| 29/11/2024 | 9,02 | 9,22 | +3,25% | 8,87 | 9,25 | 9,01 | 9,22 | 9,23 | 1.355 | 14.987.865 |
| 28/11/2024 | 9,17 | 8,93 | -4,18% | 8,93 | 9,21 | 9,02 | 8,93 | 9,00 | 1.337 | 15.101.658 |
| 27/11/2024 | 9,48 | 9,32 | -2,20% | 9,15 | 9,59 | 9,39 | 9,18 | 9,32 | 972 | 11.014.170 |
| 26/11/2024 | 9,22 | 9,53 | +2,92% | 9,22 | 9,59 | 9,42 | 9,43 | 9,53 | 775 | 9.519.283 |
| 25/11/2024 | 9,12 | 9,26 | +0,76% | 9,03 | 9,36 | 9,16 | 9,24 | 9,26 | 1.199 | 12.372.347 |
| 22/11/2024 | 9,10 | 9,19 | +0,99% | 8,91 | 9,21 | 9,02 | 9,10 | 9,19 | 1.258 | 14.881.970 |
| 21/11/2024 | 9,11 | 9,10 | 0,00% | 9,00 | 9,12 | 9,06 | 9,04 | 9,10 | 1.419 | 14.414.721 |
| 19/11/2024 | 9,06 | 9,10 | -0,11% | 9,02 | 9,22 | 9,12 | 9,10 | 9,22 | 885 | 10.750.135 |
| 18/11/2024 | 9,31 | 9,11 | -3,29% | 8,92 | 9,46 | 9,14 | 9,09 | 9,11 | 1.636 | 18.608.688 |
| 14/11/2024 | 9,56 | 9,42 | -0,42% | 9,26 | 9,62 | 9,38 | 9,34 | 9,42 | 1.229 | 13.711.467 |
| 13/11/2024 | 9,99 | 9,46 | -5,12% | 9,32 | 9,99 | 9,59 | 9,46 | 9,63 | 1.455 | 18.098.257 |
| 12/11/2024 | 10,00 | 9,97 | -0,70% | 9,91 | 10,20 | 10,03 | 9,96 | 10,02 | 739 | 10.592.712 |
| 11/11/2024 | 10,23 | 10,04 | -2,33% | 10,02 | 10,23 | 10,09 | 10,04 | 10,07 | 969 | 12.665.056 |
| 8/11/2024 | 10,45 | 10,28 | -0,96% | 10,01 | 10,50 | 10,17 | 10,20 | 10,28 | 905 | 11.346.551 |
| 7/11/2024 | 10,39 | 10,38 | +0,97% | 10,06 | 10,64 | 10,35 | 10,21 | 10,38 | 982 | 15.934.865 |
| 6/11/2024 | 10,18 | 10,28 | +1,78% | 10,17 | 11,13 | 10,55 | 10,28 | 10,43 | 1.496 | 28.280.763 |
| 5/11/2024 | 9,98 | 10,10 | +2,02% | 9,84 | 10,10 | 9,95 | 9,96 | 10,10 | 891 | 14.673.491 |
| 4/11/2024 | 9,26 | 9,90 | +6,57% | 9,26 | 9,95 | 9,59 | 9,82 | 9,90 | 1.147 | 17.113.764 |
| 1/11/2024 | 9,40 | 9,29 | -1,28% | 9,24 | 9,45 | 9,31 | 9,29 | 9,30 | 1.393 | 17.539.609 |
| 31/10/2024 | 9,43 | 9,41 | -0,74% | 9,41 | 9,53 | 9,46 | 9,41 | 9,45 | 911 | 12.101.316 |
| 30/10/2024 | 9,64 | 9,48 | -1,66% | 9,45 | 9,67 | 9,55 | 9,47 | 9,48 | 1.040 | 13.042.823 |
| 29/10/2024 | 9,67 | 9,64 | -0,21% | 9,47 | 9,71 | 9,59 | 9,60 | 9,64 | 1.227 | 13.279.089 |
| 28/10/2024 | 9,91 | 9,66 | -1,53% | 9,66 | 9,91 | 9,75 | 9,65 | 9,66 | 1.213 | 13.399.744 |
| 25/10/2024 | 9,77 | 9,81 | +0,41% | 9,76 | 9,94 | 9,83 | 9,81 | 9,82 | 664 | 8.991.246 |
| 24/10/2024 | 9,76 | 9,77 | +0,83% | 9,70 | 9,83 | 9,75 | 9,76 | 9,78 | 790 | 9.584.267 |
| 23/10/2024 | 10,04 | 9,69 | -2,52% | 9,65 | 10,04 | 9,85 | 9,69 | 9,72 | 1.345 | 14.493.382 |
| 22/10/2024 | 9,97 | 9,94 | -0,20% | 9,92 | 10,05 | 9,95 | 9,94 | 9,97 | 752 | 9.294.404 |
| 21/10/2024 | 9,95 | 9,96 | -0,30% | 9,95 | 10,06 | 9,99 | 9,96 | 10,00 | 933 | 10.324.525 |