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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 7,30 | 7,27 | -0,14% | 7,27 | 7,47 | 7,33 | 7,27 | 7,28 | 738 | 7.564.363 |
| 4/6/2025 | 7,54 | 7,28 | -3,06% | 7,27 | 7,61 | 7,40 | 7,28 | 7,33 | 1.212 | 11.199.217 |
| 3/6/2025 | 7,52 | 7,51 | 0,00% | 7,50 | 7,67 | 7,57 | 7,51 | 7,55 | 721 | 7.615.209 |
| 2/6/2025 | 7,70 | 7,51 | -3,47% | 7,51 | 7,78 | 7,62 | 7,51 | 7,52 | 1.032 | 9.854.303 |
| 30/5/2025 | 7,81 | 7,78 | +0,39% | 7,68 | 7,81 | 7,72 | 7,72 | 7,78 | 794 | 9.001.189 |
| 29/5/2025 | 7,76 | 7,75 | -1,02% | 7,71 | 7,85 | 7,77 | 7,75 | 7,79 | 703 | 7.179.112 |
| 28/5/2025 | 7,80 | 7,83 | -0,13% | 7,75 | 7,84 | 7,80 | 7,82 | 7,83 | 785 | 7.819.014 |
| 27/5/2025 | 7,68 | 7,84 | +1,82% | 7,62 | 7,84 | 7,76 | 7,76 | 7,84 | 599 | 6.913.802 |
| 26/5/2025 | 7,83 | 7,70 | -0,65% | 7,65 | 7,84 | 7,75 | 7,66 | 7,71 | 886 | 8.576.525 |
| 23/5/2025 | 7,77 | 7,75 | 0,00% | 7,68 | 7,80 | 7,75 | 7,75 | 7,77 | 788 | 6.908.162 |
| 22/5/2025 | 7,73 | 7,75 | +0,13% | 7,67 | 7,83 | 7,76 | 7,73 | 7,75 | 913 | 9.260.519 |
| 21/5/2025 | 7,83 | 7,74 | -0,26% | 7,73 | 7,86 | 7,78 | 7,74 | 7,80 | 823 | 8.018.601 |
| 20/5/2025 | 7,70 | 7,76 | +0,13% | 7,68 | 7,83 | 7,76 | 7,76 | 7,83 | 1.064 | 10.299.115 |
| 19/5/2025 | 7,75 | 7,75 | -0,77% | 7,66 | 7,78 | 7,71 | 7,70 | 7,75 | 1.399 | 9.691.669 |
| 16/5/2025 | 7,80 | 7,81 | -0,51% | 7,60 | 7,85 | 7,74 | 7,78 | 7,81 | 1.199 | 12.153.477 |
| 15/5/2025 | 7,48 | 7,85 | +4,67% | 7,48 | 7,92 | 7,69 | 7,85 | 7,86 | 1.139 | 11.552.264 |
| 14/5/2025 | 7,90 | 7,50 | -6,02% | 7,32 | 7,90 | 7,58 | 7,48 | 7,50 | 2.286 | 25.423.440 |
| 13/5/2025 | 7,98 | 7,98 | +0,50% | 7,87 | 7,98 | 7,92 | 7,97 | 7,98 | 724 | 7.732.964 |
| 12/5/2025 | 7,88 | 7,94 | +1,79% | 7,80 | 7,96 | 7,86 | 7,85 | 7,94 | 999 | 11.007.157 |
| 9/5/2025 | 7,95 | 7,80 | -0,51% | 7,73 | 8,00 | 7,81 | 7,80 | 7,82 | 1.367 | 13.356.294 |
| 8/5/2025 | 8,00 | 7,84 | -5,20% | 7,67 | 8,08 | 7,88 | 7,84 | 7,90 | 1.088 | 12.029.748 |
| 7/5/2025 | 8,22 | 8,27 | +0,61% | 8,14 | 8,54 | 8,36 | 8,27 | 8,36 | 740 | 8.410.522 |
| 6/5/2025 | 8,07 | 8,22 | +1,99% | 8,02 | 8,30 | 8,15 | 8,14 | 8,22 | 639 | 6.623.107 |
| 5/5/2025 | 7,95 | 8,06 | +1,00% | 7,88 | 8,17 | 7,99 | 7,99 | 8,06 | 1.344 | 13.929.958 |
| 2/5/2025 | 8,55 | 7,98 | -8,06% | 7,98 | 8,66 | 8,10 | 7,98 | 8,06 | 1.861 | 18.963.669 |
| 29/4/2025 | 8,74 | 8,68 | +0,12% | 8,67 | 8,81 | 8,72 | 8,67 | 8,76 | 444 | 4.675.905 |
| 28/4/2025 | 8,89 | 8,67 | -2,25% | 8,64 | 8,95 | 8,80 | 8,67 | 8,78 | 714 | 8.272.638 |
| 25/4/2025 | 8,81 | 8,87 | +0,80% | 8,75 | 8,95 | 8,86 | 8,84 | 8,87 | 593 | 5.759.885 |
| 24/4/2025 | 8,71 | 8,80 | +0,92% | 8,62 | 8,95 | 8,73 | 8,77 | 8,80 | 457 | 4.741.314 |
| 23/4/2025 | 8,75 | 8,72 | -1,36% | 8,71 | 8,97 | 8,82 | 8,72 | 8,84 | 486 | 5.828.271 |
| 22/4/2025 | 9,04 | 8,84 | -4,23% | 8,74 | 9,11 | 8,92 | 8,77 | 8,84 | 742 | 6.643.022 |
| 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 |