Armac Locacao Logistica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	9.090	9.140	8.700	8.710	7.344	1,086,100
2024-08-15	9.070	9.230	8.910	9.020	7.606	491,200
2024-08-14	9.090	9.130	8.810	9.020	7.606	447,300
2024-08-13	8.720	9.000	8.700	8.970	7.563	506,900
2024-08-12	8.840	8.860	8.640	8.660	7.302	390,500
2024-08-09	8.800	9.070	8.600	8.840	7.454	783,600
2024-08-08	8.720	8.750	8.530	8.700	7.336	351,000
2024-08-07	8.490	8.900	8.390	8.660	7.302	945,000
2024-08-06	8.570	8.690	8.180	8.280	6.982	631,300
2024-08-05	8.420	8.620	8.220	8.530	7.192	1,535,000
2024-08-02	8.720	8.930	8.590	8.740	7.369	699,400
2024-08-01	9.200	9.200	8.710	8.710	7.344	1,375,100
2024-07-31	8.640	8.820	8.540	8.770	7.395	1,623,700
2024-07-30	9.200	9.200	8.600	8.600	7.251	1,491,700
2024-07-29	9.590	9.630	9.190	9.190	7.749	1,007,200
2024-07-26	9.450	9.730	9.450	9.630	8.120	1,003,800
2024-07-25	9.520	9.590	9.390	9.450	7.968	780,200
2024-07-24	9.810	9.810	9.500	9.610	8.103	672,700
2024-07-23	9.930	9.930	9.650	9.750	8.221	351,100
2024-07-22	9.810	10.220	9.770	9.960	8.398	834,500
2024-07-19	9.790	10.050	9.670	9.750	8.221	1,053,700
2024-07-18	10.180	10.190	9.610	9.790	8.255	1,320,200
2024-07-17	10.390	10.430	10.050	10.140	8.550	890,500
2024-07-16	10.410	10.660	10.390	10.390	8.761	812,300
2024-07-15	10.600	10.600	10.230	10.350	8.727	701,700
2024-07-12	10.780	10.800	10.460	10.460	8.820	877,000
2024-07-11	11.080	11.100	10.760	10.760	9.073	905,200
2024-07-10	10.950	11.110	10.840	10.840	9.140	521,500
2024-07-09	10.750	10.930	10.590	10.820	9.123	907,300
2024-07-08	10.510	10.750	10.260	10.750	9.064	658,500
2024-07-05	10.530	10.800	10.420	10.490	8.845	755,200
2024-07-04	10.500	10.800	10.490	10.700	9.022	489,200
2024-07-03	10.140	10.790	10.050	10.580	8.921	1,860,200
2024-07-02	9.900	10.120	9.720	10.020	8.303	502,000
2024-07-01	10.050	10.050	9.560	9.810	8.129	366,300
2024-06-28	10.130	10.180	9.820	9.860	8.170	422,000
2024-06-27	9.760	10.210	9.700	10.210	8.460	386,800
2024-06-26	9.910	9.910	9.620	9.790	8.112	337,300
2024-06-25	9.840	10.030	9.820	10.000	8.286	325,200
2024-06-24	9.970	10.080	9.850	9.960	8.253	405,400
2024-06-21	9.840	10.040	9.720	9.880	8.187	1,528,800
2024-06-20	9.690	10.090	9.500	9.830	8.145	1,126,000
2024-06-19	9.230	9.580	9.210	9.580	7.938	460,200
2024-06-18	9.300	9.420	9.190	9.360	7.756	698,800
2024-06-17	9.730	9.730	9.290	9.290	7.698	499,200
2024-06-14	9.710	9.860	9.570	9.740	8.071	329,200
2024-06-13	9.920	9.940	9.660	9.660	8.004	498,200
2024-06-12	10.190	10.410	9.860	9.950	8.245	609,600
2024-06-11	10.190	10.380	10.080	10.130	8.394	787,000
2024-06-10	10.260	10.360	9.920	10.170	8.427	917,900
2024-06-07	10.670	10.670	10.330	10.410	8.626	526,200
2024-06-06	10.830	10.970	10.610	10.690	8.858	886,400
2024-06-05	10.620	10.860	10.490	10.710	8.874	556,000
2024-06-04	10.580	10.660	10.380	10.600	8.783	595,200
2024-06-03	10.470	10.720	10.210	10.670	8.841	781,100
2024-05-31	10.010	10.470	9.950	10.470	8.675	966,500
2024-05-29	10.070	10.100	9.800	10.020	8.303	891,100
2024-05-28	10.750	10.760	10.140	10.140	8.402	482,600
2024-05-27	10.560	10.610	10.410	10.610	8.791	393,600
2024-05-24	10.460	10.560	10.070	10.490	8.692	775,700

← NewerPage 10 of 21 · 1,248 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.