Armac Locacao Logistica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.920 | 6.010 | 5.730 | 5.880 | 5.880 | 745,400 |
| 2026-10-15 | 5.890 | 6.180 | 5.720 | 5.910 | 5.910 | 1,121,600 |
| 2026-10-14 | 5.820 | 6.150 | 5.700 | 6.040 | 6.040 | 1,260,400 |
| 2026-10-13 | 6.490 | 6.520 | 5.970 | 6.050 | 6.050 | 1,601,000 |
| 2026-10-09 | 5.950 | 6.790 | 5.950 | 6.480 | 6.480 | 3,244,700 |
| 2026-10-08 | 5.620 | 5.990 | 5.600 | 5.920 | 5.920 | 2,638,300 |
| 2026-10-07 | 5.350 | 5.790 | 5.350 | 5.620 | 5.620 | 1,996,000 |
| 2026-10-06 | 5.120 | 5.480 | 5.120 | 5.330 | 5.330 | 1,345,300 |
| 2026-10-05 | 4.980 | 5.270 | 4.930 | 5.120 | 5.120 | 3,447,600 |
| 2026-10-02 | 4.460 | 4.590 | 4.320 | 4.460 | 4.460 | 1,144,900 |
| 2026-10-01 | 4.010 | 4.440 | 4.010 | 4.320 | 4.320 | 1,186,300 |
| 2026-09-30 | 4.010 | 4.440 | 4.010 | 4.310 | 4.310 | 1,133,100 |
| 2026-09-29 | 3.890 | 4.040 | 3.860 | 3.940 | 3.940 | 576,400 |
| 2026-09-28 | 4.170 | 4.200 | 3.850 | 3.890 | 3.890 | 1,645,100 |
| 2026-09-25 | 4.660 | 4.660 | 4.010 | 4.220 | 4.220 | 3,648,200 |
| 2026-09-24 | 4.450 | 4.670 | 4.450 | 4.670 | 4.670 | 1,032,900 |
| 2026-09-23 | 4.510 | 4.750 | 4.460 | 4.490 | 4.490 | 873,100 |
| 2026-09-22 | 4.520 | 4.580 | 4.420 | 4.520 | 4.520 | 619,300 |
| 2026-09-21 | 4.120 | 4.540 | 4.070 | 4.540 | 4.540 | 1,673,400 |
| 2026-09-18 | 3.970 | 4.100 | 3.850 | 4.070 | 4.070 | 1,054,400 |
| 2026-09-17 | 3.910 | 4.060 | 3.850 | 3.970 | 3.970 | 1,312,100 |
| 2026-09-16 | 3.780 | 4.000 | 3.740 | 3.850 | 3.850 | 1,568,000 |
| 2026-09-15 | 3.730 | 3.860 | 3.660 | 3.760 | 3.760 | 1,003,800 |
| 2026-09-14 | 3.720 | 3.760 | 3.580 | 3.700 | 3.700 | 737,400 |
| 2026-09-11 | 3.860 | 3.960 | 3.740 | 3.790 | 3.790 | 820,800 |
| 2026-09-10 | 3.920 | 4.050 | 3.790 | 3.850 | 3.850 | 2,418,000 |
| 2026-09-09 | 4.140 | 4.140 | 3.870 | 3.910 | 3.910 | 2,478,900 |
| 2026-09-08 | 3.860 | 4.160 | 3.860 | 4.130 | 4.130 | 1,595,300 |
| 2026-09-04 | 3.780 | 3.880 | 3.700 | 3.840 | 3.840 | 511,100 |
| 2026-09-03 | 3.860 | 3.950 | 3.790 | 3.800 | 3.800 | 480,400 |
| 2026-09-02 | 3.630 | 3.870 | 3.570 | 3.810 | 3.810 | 1,018,800 |
| 2026-09-01 | 3.570 | 3.730 | 3.570 | 3.600 | 3.600 | 577,800 |
| 2026-08-31 | 3.650 | 3.710 | 3.580 | 3.580 | 3.580 | 323,400 |
| 2026-08-28 | 3.630 | 3.680 | 3.490 | 3.650 | 3.650 | 406,200 |
| 2026-08-27 | 3.670 | 3.740 | 3.620 | 3.680 | 3.680 | 401,100 |
| 2026-08-26 | 3.690 | 3.850 | 3.620 | 3.700 | 3.700 | 939,300 |
| 2026-08-25 | 3.460 | 3.760 | 3.450 | 3.700 | 3.700 | 1,271,700 |
| 2026-08-24 | 3.280 | 3.580 | 3.270 | 3.450 | 3.450 | 1,372,600 |
| 2026-08-21 | 3.130 | 3.380 | 3.130 | 3.300 | 3.300 | 1,459,600 |
| 2026-08-20 | 3.170 | 3.190 | 3.060 | 3.130 | 3.130 | 1,048,500 |
| 2026-08-19 | 3.160 | 3.290 | 3.160 | 3.180 | 3.180 | 830,000 |
| 2026-08-18 | 3.020 | 3.180 | 3.020 | 3.150 | 3.150 | 1,088,600 |
| 2026-08-17 | 3.060 | 3.110 | 3.000 | 3.030 | 3.030 | 390,500 |
| 2026-08-14 | 3.010 | 3.050 | 2.870 | 3.050 | 3.050 | 1,056,300 |
| 2026-08-13 | 2.800 | 3.060 | 2.800 | 3.010 | 3.010 | 2,630,300 |
| 2026-08-12 | 3.200 | 3.220 | 2.660 | 2.800 | 2.800 | 5,776,200 |
| 2026-08-11 | 3.380 | 3.380 | 3.170 | 3.180 | 3.180 | 982,400 |
| 2026-08-10 | 3.540 | 3.550 | 3.300 | 3.360 | 3.360 | 1,251,200 |
| 2026-08-07 | 3.530 | 3.570 | 3.290 | 3.550 | 3.550 | 1,184,200 |
| 2026-08-06 | 3.600 | 3.600 | 3.400 | 3.480 | 3.480 | 734,800 |
| 2026-08-05 | 3.540 | 3.720 | 3.540 | 3.540 | 3.540 | 484,100 |
| 2026-08-04 | 3.470 | 3.570 | 3.450 | 3.530 | 3.530 | 310,700 |
| 2026-08-03 | 3.570 | 3.610 | 3.380 | 3.470 | 3.470 | 1,026,700 |
| 2026-07-31 | 3.410 | 3.570 | 3.400 | 3.560 | 3.560 | 427,800 |
| 2026-07-30 | 3.300 | 3.500 | 3.300 | 3.400 | 3.400 | 654,400 |
| 2026-07-29 | 3.240 | 3.410 | 3.220 | 3.270 | 3.270 | 1,202,700 |
| 2026-07-28 | 3.280 | 3.370 | 3.210 | 3.210 | 3.210 | 505,800 |
| 2026-07-27 | 3.280 | 3.320 | 3.220 | 3.240 | 3.240 | 212,200 |
| 2026-07-24 | 3.170 | 3.240 | 3.110 | 3.240 | 3.240 | 548,000 |
| 2026-07-23 | 3.180 | 3.200 | 3.120 | 3.200 | 3.200 | 663,000 |
Page 1 of 21 · 1,245 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 0.0682 BRL |
| 2026-01-08 | 0.4061 BRL |
| 2025-10-14 | 0.0627 BRL |
| 2025-08-19 | 0.0823 BRL |
| 2025-04-15 | 0.0682 BRL |
| 2024-10-04 | 0.0751 BRL |
| 2024-07-03 | 0.1733 BRL |
| 2024-04-02 | 0.0694 BRL |
| 2023-04-03 | 0.0348 BRL |
| 2022-12-28 | 0.1187 BRL |
| 2022-09-27 | 0.0985 BRL |
| 2022-06-30 | 0.0733 BRL |
| 2022-05-05 | 0.0712 BRL |
| 2022-05-03 | 0.0450 BRL |
| 2021-11-19 | 0.0673 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.