B3 · TASA4 · stock
Taurus Armas S.A. (TASA4) stock price history
Every B3 trading session of Taurus Armas S.A. from Jan 3, 2000 to Sep 28, 2026: 6,712 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.
TASA4 adjusted close, 2000 to 2026
- R$70.01
- All time high, 2007
- R$9.49
- 52 week high, R$4.06 low
- 6,712
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TASA4 key facts
- Taurus Armas S.A. (TASA4) closed at R$7.62 on Sep 28, 2026 on B3.
- TASA4's all time high close is R$70.01, set on Oct 11, 2007; its all time low close is R$0.7451 on Dec 8, 2015.
- TASA4's 52 week range is R$4.06 to R$9.49.
- TASA4 returned +52.2% over the year to Sep 28, 2026 and -50.4% over five years.
- Over ten years TASA4 returned +456%, +18.7% a year compounded.
- TASA4's deepest drawdown was -98.9% from Oct 11, 2007 to Dec 8, 2015.
- DataCedar holds 6,712 daily sessions of TASA4 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TASA4 price chart, 2000 to 2026
TASA4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +36.8% |
| 3 months | +53.0% |
| 6 months | +51.3% |
| Year to date | +63.3% |
| 1 year | +52.2% |
| 3 years | -44.2% |
| 5 years | -50.4% |
| 10 years | +455.8% |
| Since Jan 3, 2000 | +236.5% |
| Compound annual growth, 26.7 years | +4.6% |
TASA4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$70.01 on Oct 11, 2007
- All time low close
- R$0.7451 on Dec 8, 2015
- 52 week high
- R$9.49 on Sep 22, 2026
- 52 week low
- R$4.06 on Jun 5, 2026
- Deepest drawdown
- -98.9% from Oct 11, 2007 to Dec 8, 2015, not yet recovered
- Best single session
- +47.7% on Jan 2, 2019
- Worst single session
- -38.7% on Oct 30, 2018
- Volatility, 1 year annualised
- 42.5%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 3.4×
- Best calendar year
- 2007, +189%
- Worst calendar year
- 2014, -79%
TASA4 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 Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$4.70 | R$9.49 | R$4.06 | R$7.62 | +63.3% | 87.9M | 185 |
| 2025 | R$7.41 | R$8.37 | R$4.48 | R$4.67 | -36.3% | 84.2M | 250 |
| 2024 | R$13.16 | R$13.42 | R$7.20 | R$7.32 | -44.3% | 90.6M | 251 |
| 2023 | R$10.37 | R$14.78 | R$9.53 | R$13.16 | +24.0% | 165.2M | 248 |
| 2022 | R$18.63 | R$19.67 | R$9.70 | R$10.61 | -42.3% | 232.3M | 250 |
| 2021 | R$11.68 | R$22.17 | R$11.22 | R$18.37 | +59.1% | 623.3M | 247 |
| 2020 | R$4.60 | R$14.48 | R$1.53 | R$11.55 | +158.8% | 543.6M | 248 |
| 2019 | R$3.56 | R$6.87 | R$2.29 | R$4.46 | +47.9% | 430.9M | 248 |
| 2018 | R$1.60 | R$8.94 | R$1.42 | R$3.02 | +88.4% | 224.8M | 246 |
| 2017 | R$1.30 | R$2.33 | R$1.24 | R$1.60 | +19.4% | 28.4M | 254 |
| 2016 | R$0.8419 | R$1.97 | R$0.8345 | R$1.34 | +59.3% | 11.8M | 249 |
| 2015 | R$3.93 | R$4.10 | R$0.7451 | R$0.8419 | -78.1% | 6M | 246 |
| 2014 | R$18.60 | R$18.60 | R$2.54 | R$3.85 | -79.4% | 9.2M | 248 |
| 2013 | R$23.61 | R$25.80 | R$15.74 | R$18.69 | -20.6% | 5.4M | 248 |
| 2012 | R$11.03 | R$26.86 | R$10.96 | R$23.53 | +108.8% | 6.1M | 245 |
| 2011 | R$19.27 | R$23.15 | R$10.65 | R$11.27 | -41.5% | 4.2M | 249 |
| 2010 | R$28.39 | R$31.25 | R$18.33 | R$19.27 | -32.9% | 2.8M | 247 |
| 2009 | R$16.44 | R$36.68 | R$15.40 | R$28.71 | +70.0% | 2M | 248 |
| 2008 | R$53.43 | R$53.43 | R$13.86 | R$16.89 | -68.4% | 1.8M | 249 |
| 2007 | R$18.48 | R$70.60 | R$17.21 | R$53.43 | +189.2% | 7.9M | 245 |
| 2006 | R$6.70 | R$18.79 | R$6.57 | R$18.48 | +173.8% | 7.1M | 258 |
| 2005 | R$6.07 | R$7.25 | R$3.98 | R$6.75 | +11.2% | 4.3M | 249 |
| 2004 | R$6.34 | R$7.70 | R$5.43 | R$6.07 | -4.3% | 3.8M | 261 |
| 2003 | R$9.06 | R$9.51 | R$4.98 | R$6.34 | -30.0% | 0 | 261 |
| 2002 | R$3.62 | R$9.06 | R$3.17 | R$9.06 | +150.0% | 0 | 261 |
| 2001 | R$1.81 | R$4.53 | R$1.81 | R$3.62 | +100.0% | 0 | 261 |
| 2000 | R$2.26 | R$2.72 | R$1.81 | R$1.81 | n/a | 0 | 260 |
TASA4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$7.62 | +38.0% |
| August 2026 | R$5.52 | +13.1% |
| July 2026 | R$4.88 | -2.4% |
| June 2026 | R$5.00 | +6.8% |
| May 2026 | R$4.68 | -3.7% |
| April 2026 | R$4.86 | -0.3% |
| March 2026 | R$4.88 | -16.3% |
| February 2026 | R$5.83 | +8.2% |
| January 2026 | R$5.39 | +15.4% |
| December 2025 | R$4.67 | +1.5% |
| November 2025 | R$4.60 | -9.1% |
| October 2025 | R$5.06 | +5.2% |
About the TASA4 data
Daily bars. 6,712 sessions from Jan 3, 2000 to Sep 28, 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 Sep 28, 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 Jan 3, 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/TASA4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- TAEE3 Transmissora Aliança de Energia Elétrica S.A.
- TAEE4 Transmissora Aliança de Energia Elétrica S.A.
- TAKP34 Takeda Pharmaceutical Company Limited
- TASA3 Taurus Armas S.A.
- TCIN11 Fundo De Investimento Imobiliario Tourmalet V Edificio Cidade Nova
- TCSA3 Tecnisa S.A.
- TECN3 Technos S.A.
- TELB3 Telecomunicações Brasileiras S.A. - Telebras
Common questions
TASA4 share price history
