Armac Locação, Logística e Serviços S.A. (ARML3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:07PM BRT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.73 | 10.81 | 10.27 | 10.33 | 10.33 | 475,900 |
| 23 Apr 2024 | 10.61 | 10.84 | 10.59 | 10.76 | 10.76 | 346,400 |
| 22 Apr 2024 | 10.49 | 10.77 | 10.33 | 10.77 | 10.77 | 749,400 |
| 19 Apr 2024 | 10.35 | 10.78 | 10.31 | 10.42 | 10.42 | 939,000 |
| 18 Apr 2024 | 10.60 | 10.70 | 10.30 | 10.39 | 10.39 | 861,600 |
| 17 Apr 2024 | 10.90 | 11.11 | 10.56 | 10.60 | 10.60 | 773,300 |
| 16 Apr 2024 | 10.74 | 11.13 | 10.51 | 10.84 | 10.84 | 1,345,900 |
| 15 Apr 2024 | 11.23 | 11.23 | 10.65 | 10.79 | 10.79 | 881,800 |
| 12 Apr 2024 | 11.92 | 11.92 | 11.14 | 11.20 | 11.20 | 841,300 |
| 11 Apr 2024 | 12.14 | 12.22 | 11.72 | 11.81 | 11.81 | 445,400 |
| 10 Apr 2024 | 12.38 | 12.50 | 12.00 | 12.14 | 12.14 | 629,000 |
| 09 Apr 2024 | 12.05 | 12.45 | 12.05 | 12.42 | 12.42 | 365,300 |
| 08 Apr 2024 | 11.83 | 12.13 | 11.79 | 12.04 | 12.04 | 560,200 |
| 05 Apr 2024 | 11.68 | 11.97 | 11.55 | 11.83 | 11.83 | 512,500 |
| 04 Apr 2024 | 11.46 | 11.88 | 11.46 | 11.70 | 11.70 | 698,900 |
| 03 Apr 2024 | 11.75 | 11.75 | 11.30 | 11.45 | 11.45 | 544,600 |
| 03 Apr 2024 | 0.069437 Dividend | |||||
| 02 Apr 2024 | 12.06 | 12.06 | 11.70 | 11.80 | 11.73 | 761,000 |
| 02 Apr 2024 | 0.069437 Dividend | |||||
| 01 Apr 2024 | 12.77 | 12.77 | 12.09 | 12.09 | 11.95 | 446,200 |
| 28 Mar 2024 | 12.47 | 12.62 | 12.21 | 12.59 | 12.44 | 645,600 |
| 27 Mar 2024 | 13.45 | 13.67 | 11.50 | 12.45 | 12.31 | 3,856,200 |
| 26 Mar 2024 | 13.38 | 13.80 | 13.01 | 13.45 | 13.29 | 470,100 |
| 25 Mar 2024 | 13.40 | 13.41 | 13.03 | 13.16 | 13.01 | 375,000 |
| 22 Mar 2024 | 13.55 | 13.71 | 13.16 | 13.40 | 13.24 | 315,700 |
| 21 Mar 2024 | 13.56 | 13.60 | 13.27 | 13.53 | 13.37 | 269,800 |
| 20 Mar 2024 | 13.34 | 13.54 | 13.01 | 13.44 | 13.28 | 770,000 |
| 19 Mar 2024 | 13.01 | 13.53 | 12.91 | 13.23 | 13.08 | 453,400 |
| 18 Mar 2024 | 13.04 | 13.30 | 12.77 | 13.02 | 12.87 | 205,100 |
| 15 Mar 2024 | 13.20 | 13.29 | 13.04 | 13.04 | 12.89 | 285,000 |
| 14 Mar 2024 | 13.31 | 13.45 | 13.03 | 13.28 | 13.13 | 428,700 |
| 13 Mar 2024 | 12.97 | 13.47 | 12.93 | 13.39 | 13.23 | 318,100 |
| 12 Mar 2024 | 12.86 | 13.11 | 12.79 | 13.03 | 12.88 | 254,800 |
| 11 Mar 2024 | 12.91 | 13.09 | 12.72 | 12.81 | 12.66 | 244,200 |
| 08 Mar 2024 | 12.91 | 13.34 | 12.75 | 12.91 | 12.76 | 270,700 |
| 07 Mar 2024 | 13.04 | 13.20 | 12.82 | 12.96 | 12.81 | 166,600 |
| 06 Mar 2024 | 13.35 | 13.66 | 13.05 | 13.15 | 13.00 | 609,000 |
| 05 Mar 2024 | 12.74 | 13.35 | 12.70 | 13.18 | 13.03 | 553,000 |
| 04 Mar 2024 | 12.92 | 13.00 | 12.63 | 12.71 | 12.56 | 292,500 |
| 01 Mar 2024 | 12.74 | 13.28 | 12.69 | 12.94 | 12.79 | 720,500 |
| 29 Feb 2024 | 13.02 | 13.08 | 12.65 | 12.68 | 12.53 | 766,400 |
| 28 Feb 2024 | 13.31 | 13.58 | 12.92 | 13.10 | 12.95 | 960,900 |
| 27 Feb 2024 | 12.97 | 13.53 | 12.95 | 13.48 | 13.32 | 928,300 |
| 26 Feb 2024 | 13.01 | 13.09 | 12.75 | 12.82 | 12.67 | 379,700 |
| 23 Feb 2024 | 13.54 | 13.54 | 13.00 | 13.01 | 12.86 | 424,700 |
| 22 Feb 2024 | 13.35 | 13.56 | 13.13 | 13.56 | 13.40 | 442,700 |
| 21 Feb 2024 | 13.57 | 13.61 | 13.11 | 13.30 | 13.15 | 603,000 |
| 20 Feb 2024 | 13.16 | 13.68 | 13.09 | 13.57 | 13.41 | 852,500 |
| 19 Feb 2024 | 13.55 | 13.57 | 13.09 | 13.29 | 13.14 | 350,800 |
| 16 Feb 2024 | 13.78 | 13.92 | 13.31 | 13.61 | 13.45 | 382,700 |
| 15 Feb 2024 | 13.35 | 13.66 | 13.28 | 13.66 | 13.50 | 854,800 |
| 14 Feb 2024 | 13.81 | 13.81 | 13.23 | 13.26 | 13.11 | 294,900 |
| 09 Feb 2024 | 13.95 | 14.25 | 13.66 | 13.87 | 13.71 | 402,500 |
| 08 Feb 2024 | 13.99 | 14.04 | 13.28 | 13.90 | 13.74 | 676,500 |
| 07 Feb 2024 | 13.91 | 14.27 | 13.64 | 14.07 | 13.91 | 718,500 |
| 06 Feb 2024 | 13.55 | 13.95 | 13.50 | 13.90 | 13.74 | 677,000 |
| 05 Feb 2024 | 13.74 | 14.12 | 13.40 | 13.54 | 13.38 | 535,000 |
| 02 Feb 2024 | 13.85 | 14.00 | 13.25 | 13.85 | 13.69 | 803,800 |
| 01 Feb 2024 | 14.28 | 14.40 | 13.35 | 13.80 | 13.64 | 1,010,700 |
| 31 Jan 2024 | 14.39 | 14.87 | 14.28 | 14.28 | 14.11 | 540,600 |
| 30 Jan 2024 | 14.69 | 14.80 | 14.32 | 14.36 | 14.19 | 399,500 |
| 29 Jan 2024 | 14.74 | 14.93 | 14.52 | 14.78 | 14.61 | 368,800 |
| 26 Jan 2024 | 14.65 | 14.93 | 14.05 | 14.73 | 14.56 | 367,400 |
| 25 Jan 2024 | 14.02 | 14.56 | 13.68 | 14.46 | 14.29 | 483,100 |
| 24 Jan 2024 | 14.40 | 14.60 | 13.71 | 13.90 | 13.74 | 1,223,400 |
| 23 Jan 2024 | 14.61 | 14.79 | 14.18 | 14.35 | 14.18 | 464,600 |
| 22 Jan 2024 | 14.90 | 15.03 | 14.43 | 14.48 | 14.31 | 485,100 |
| 19 Jan 2024 | 14.97 | 15.16 | 14.46 | 14.97 | 14.80 | 380,300 |
| 18 Jan 2024 | 15.26 | 15.26 | 14.88 | 15.04 | 14.87 | 373,600 |
| 17 Jan 2024 | 15.62 | 15.71 | 14.92 | 15.10 | 14.92 | 1,230,400 |
| 16 Jan 2024 | 15.83 | 16.24 | 15.57 | 15.59 | 15.41 | 433,200 |
| 15 Jan 2024 | 15.75 | 16.25 | 15.39 | 16.07 | 15.88 | 177,100 |
| 12 Jan 2024 | 15.68 | 16.32 | 15.64 | 15.75 | 15.57 | 616,300 |
| 11 Jan 2024 | 15.43 | 16.10 | 15.40 | 15.77 | 15.59 | 364,800 |
| 10 Jan 2024 | 16.09 | 16.30 | 15.57 | 15.66 | 15.48 | 229,500 |
| 09 Jan 2024 | 15.48 | 16.16 | 15.34 | 16.01 | 15.82 | 360,400 |
| 08 Jan 2024 | 15.25 | 15.83 | 15.15 | 15.73 | 15.55 | 339,400 |
| 05 Jan 2024 | 15.34 | 15.82 | 15.22 | 15.35 | 15.17 | 638,200 |
| 04 Jan 2024 | 16.24 | 16.24 | 15.39 | 15.39 | 15.21 | 428,800 |
| 03 Jan 2024 | 15.77 | 16.51 | 15.77 | 16.24 | 16.05 | 515,700 |
| 02 Jan 2024 | 16.82 | 16.87 | 15.80 | 16.08 | 15.89 | 721,700 |
| 02 Jan 2024 | 0.06597 Dividend | |||||
| 28 Dec 2023 | 16.94 | 17.06 | 16.56 | 17.05 | 16.79 | 810,400 |
| 27 Dec 2023 | 17.08 | 17.16 | 16.92 | 16.94 | 16.68 | 381,100 |
| 26 Dec 2023 | 17.13 | 17.30 | 16.96 | 17.21 | 16.94 | 422,000 |
| 22 Dec 2023 | 17.48 | 17.50 | 17.08 | 17.26 | 16.99 | 378,000 |
| 21 Dec 2023 | 17.49 | 17.61 | 16.95 | 17.34 | 17.07 | 663,500 |
| 20 Dec 2023 | 17.10 | 17.32 | 16.98 | 17.09 | 16.83 | 385,800 |
| 19 Dec 2023 | 17.30 | 17.35 | 16.91 | 17.07 | 16.81 | 186,500 |
| 18 Dec 2023 | 16.85 | 17.12 | 16.79 | 17.07 | 16.81 | 366,600 |
| 15 Dec 2023 | 17.28 | 17.38 | 16.69 | 16.79 | 16.53 | 382,800 |
| 14 Dec 2023 | 17.55 | 18.03 | 17.07 | 17.22 | 16.95 | 648,800 |
| 13 Dec 2023 | 16.75 | 17.55 | 16.73 | 17.42 | 17.15 | 515,400 |
| 12 Dec 2023 | 16.81 | 17.09 | 16.50 | 16.74 | 16.48 | 435,200 |
| 11 Dec 2023 | 17.19 | 17.67 | 16.79 | 16.79 | 16.53 | 490,100 |
| 08 Dec 2023 | 17.54 | 17.79 | 17.06 | 17.19 | 16.92 | 383,500 |
| 07 Dec 2023 | 18.00 | 18.13 | 16.67 | 17.60 | 17.33 | 1,024,300 |
| 06 Dec 2023 | 17.61 | 18.14 | 17.60 | 18.04 | 17.76 | 731,900 |
| 05 Dec 2023 | 17.36 | 17.70 | 17.19 | 17.61 | 17.34 | 1,063,400 |
| 04 Dec 2023 | 17.05 | 17.35 | 16.90 | 17.26 | 16.99 | 681,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.