B3 · TASA3 · stock
Taurus Armas S.A. (TASA3) stock price history
Every B3 trading session of Taurus Armas S.A. from Feb 16, 2000 to Nov 12, 2026: 6,444 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TASA3 adjusted close, 2000 to 2026
- R$3,553
- All time high, 2004
- R$12.46
- 52 week high, R$4.51 low
- 6,444
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TASA3 key facts
- Taurus Armas S.A. (TASA3) closed at R$5.22 on Nov 12, 2026 on B3.
- TASA3's all time high close is R$3,553, set on May 3, 2004; its all time low close is R$0.9392 on Nov 23, 2015.
- TASA3's 52 week range is R$4.51 to R$12.46.
- TASA3 returned +0.8% over the year to Nov 12, 2026 and -70.8% over five years.
- Over ten years TASA3 returned +300%, +14.9% a year compounded.
- TASA3's deepest drawdown was -100.0% from May 26, 2004 to Nov 23, 2015.
- DataCedar holds 6,444 daily sessions of TASA3 history from Feb 16, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TASA3 price chart, 2000 to 2026
TASA3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -52.7% |
| 3 months | +6.3% |
| 6 months | +6.1% |
| Year to date | +3.2% |
| 1 year | +0.8% |
| 3 years | -57.9% |
| 5 years | -70.8% |
| 10 years | +300.2% |
| Since Feb 16, 2000 | +289.3% |
| Compound annual growth, 26.7 years | +5.2% |
TASA3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$3,553 on May 3, 2004
- All time low close
- R$0.9392 on Nov 23, 2015
- 52 week high
- R$12.46 on Oct 23, 2026
- 52 week low
- R$4.51 on Jun 12, 2026
- Deepest drawdown
- -100.0% from May 26, 2004 to Nov 23, 2015, not yet recovered
- Best single session
- +99,900% on May 3, 2004
- Worst single session
- -99.9% on May 27, 2004
- Volatility, 1 year annualised
- 99.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 3.9×
- Best calendar year
- 2007, +213%
- Worst calendar year
- 2014, -71%
TASA3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 16, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.05 | R$12.46 | R$4.51 | R$5.22 | +3.2% | 6.8M | 212 |
| 2025 | R$7.81 | R$8.64 | R$4.90 | R$5.06 | -35.1% | 3.8M | 250 |
| 2024 | R$13.08 | R$13.32 | R$7.45 | R$7.79 | -39.9% | 4M | 251 |
| 2023 | R$10.48 | R$14.47 | R$9.13 | R$12.96 | +23.0% | 8M | 248 |
| 2022 | R$18.59 | R$19.63 | R$9.68 | R$10.53 | -42.3% | 9.9M | 249 |
| 2021 | R$11.91 | R$22.06 | R$11.18 | R$18.27 | +54.4% | 25.5M | 247 |
| 2020 | R$3.88 | R$13.86 | R$1.56 | R$11.83 | +210.6% | 47.2M | 246 |
| 2019 | R$4.48 | R$7.68 | R$2.35 | R$3.81 | +6.7% | 74.9M | 247 |
| 2018 | R$1.39 | R$12.52 | R$1.28 | R$3.57 | +146.9% | 53.5M | 245 |
| 2017 | R$1.20 | R$2.09 | R$1.19 | R$1.45 | +20.5% | 1.8M | 253 |
| 2016 | R$1.47 | R$2.00 | R$1.01 | R$1.20 | -18.3% | 966.9K | 249 |
| 2015 | R$4.25 | R$4.25 | R$0.9093 | R$1.47 | -65.9% | 1.1M | 246 |
| 2014 | R$14.17 | R$14.40 | R$3.29 | R$4.31 | -71.4% | 2.6M | 247 |
| 2013 | R$17.57 | R$19.27 | R$14.17 | R$15.08 | -17.3% | 336.4K | 245 |
| 2012 | R$8.54 | R$18.59 | R$8.11 | R$18.24 | +120.5% | 360.4K | 245 |
| 2011 | R$18.13 | R$18.14 | R$7.57 | R$8.27 | -54.4% | 737.4K | 225 |
| 2010 | R$19.85 | R$20.32 | R$14.83 | R$18.13 | -8.7% | 23.7K | 247 |
| 2009 | R$9.44 | R$20.09 | R$8.28 | R$19.85 | +110.3% | 18.3K | 208 |
| 2008 | R$27.94 | R$29.05 | R$6.95 | R$9.44 | -66.2% | 21.5K | 233 |
| 2007 | R$8.94 | R$34.64 | R$8.94 | R$27.94 | +212.5% | 67.4K | 222 |
| 2006 | R$4.25 | R$8.94 | R$4.25 | R$8.94 | +110.5% | 114.6K | 186 |
| 2005 | R$3.20 | R$4.25 | R$2.35 | R$4.25 | +32.9% | 238.1K | 249 |
| 2004 | R$3.13 | R$3,553 | R$2.70 | R$3.20 | +2.1% | 100.7K | 221 |
| 2003 | R$4.22 | R$4.49 | R$2.53 | R$3.13 | -25.9% | 122K | 257 |
| 2002 | R$1.61 | R$4.47 | R$1.61 | R$4.22 | +170.0% | 574.3K | 236 |
| 2001 | R$1.34 | R$1.90 | R$1.34 | R$1.56 | +16.7% | 1.1M | 252 |
| 2000 | R$1.34 | R$1.34 | R$1.34 | R$1.34 | n/a | 493 | 228 |
TASA3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$5.22 | +2.0% |
| October 2026 | R$5.12 | -38.0% |
| September 2026 | R$8.26 | +48.8% |
| August 2026 | R$5.55 | +8.8% |
| July 2026 | R$5.10 | -4.7% |
| June 2026 | R$5.35 | +5.9% |
| May 2026 | R$5.05 | +0.8% |
| April 2026 | R$5.01 | -1.5% |
| March 2026 | R$5.09 | -12.1% |
| February 2026 | R$5.79 | +6.4% |
| January 2026 | R$5.44 | +7.5% |
| December 2025 | R$5.06 | +0.6% |
About the TASA3 data
Daily bars. 6,444 sessions from Feb 16, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 16, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ATASA3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TAEE11 Transmissora Aliança de Energia Elétrica S.A.
- TAEE3 Transmissora Aliança de Energia Elétrica S.A.
- TAEE4 Transmissora Aliança de Energia Elétrica S.A.
- TAKP34 Takeda Pharmaceutical Company Limited
- TASA4 Taurus Armas S.A.
- TCIN11 Fundo De Investimento Imobiliario Tourmalet V Edificio Cidade Nova
- TCSA3 Tecnisa S.A.
- TECN3 Technos S.A.
Common questions
TASA3 share price history
