Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.380	11.400	10.350	10.520	8.717	1,571,800
2024-05-22	11.500	11.660	11.140	11.420	9.463	792,100
2024-05-21	11.610	11.750	11.410	11.600	9.612	698,900
2024-05-20	11.020	11.560	10.900	11.560	9.579	1,764,400
2024-05-17	11.130	11.210	10.870	11.070	9.173	1,289,600
2024-05-16	11.100	11.150	10.860	11.150	9.239	492,400
2024-05-15	10.830	11.030	10.670	11.020	9.131	828,600
2024-05-14	10.450	10.880	10.450	10.830	8.974	691,800
2024-05-13	10.280	10.690	10.230	10.640	8.816	738,600
2024-05-10	9.900	10.390	9.570	10.280	8.518	1,873,100
2024-05-09	10.060	10.060	9.660	9.790	8.112	1,325,300
2024-05-08	10.300	10.300	9.990	10.130	8.394	610,500
2024-05-07	10.310	10.390	10.170	10.250	8.493	695,500
2024-05-06	10.630	10.690	10.220	10.230	8.477	813,500
2024-05-03	10.700	10.970	10.580	10.650	8.825	859,200
2024-05-02	10.520	10.810	10.390	10.450	8.659	928,100
2024-04-30	11.250	11.320	10.450	10.450	8.659	939,000
2024-04-29	11.230	11.390	11.130	11.340	9.396	576,100
2024-04-26	10.890	11.240	10.820	11.230	9.305	627,200
2024-04-25	10.300	10.820	10.110	10.770	8.924	1,262,200
2024-04-24	10.730	10.810	10.270	10.330	8.559	475,900
2024-04-23	10.610	10.840	10.590	10.760	8.916	346,400
2024-04-22	10.490	10.770	10.330	10.770	8.924	749,400
2024-04-19	10.350	10.780	10.310	10.420	8.634	939,000
2024-04-18	10.600	10.700	10.300	10.390	8.609	861,600
2024-04-17	10.900	11.110	10.560	10.600	8.783	773,300
2024-04-16	10.740	11.130	10.510	10.840	8.982	1,345,900
2024-04-15	11.230	11.230	10.650	10.790	8.941	881,800
2024-04-12	11.920	11.920	11.140	11.200	9.280	841,300
2024-04-11	12.140	12.220	11.720	11.810	9.786	445,400
2024-04-10	12.380	12.500	12.000	12.140	10.059	629,000
2024-04-09	12.050	12.450	12.050	12.420	10.291	365,300
2024-04-08	11.830	12.130	11.790	12.040	9.976	560,200
2024-04-05	11.680	11.970	11.550	11.830	9.802	512,500
2024-04-04	11.460	11.880	11.460	11.700	9.695	698,900
2024-04-03	11.750	11.750	11.300	11.450	9.487	544,600
2024-04-02	12.060	12.060	11.700	11.800	9.777	761,000
2024-04-01	12.770	12.770	12.090	12.090	9.960	446,200
2024-03-28	12.470	12.620	12.210	12.590	10.372	645,600
2024-03-27	13.450	13.670	11.500	12.450	10.257	3,856,200
2024-03-26	13.380	13.800	13.010	13.450	11.081	470,100
2024-03-25	13.400	13.410	13.030	13.160	10.842	375,000
2024-03-22	13.550	13.710	13.160	13.400	11.039	315,700
2024-03-21	13.560	13.600	13.270	13.530	11.147	269,800
2024-03-20	13.340	13.540	13.010	13.440	11.072	770,000
2024-03-19	13.010	13.530	12.910	13.230	10.899	453,400
2024-03-18	13.040	13.300	12.770	13.020	10.726	205,100
2024-03-15	13.200	13.290	13.040	13.040	10.743	285,000
2024-03-14	13.310	13.450	13.030	13.280	10.941	428,700
2024-03-13	12.970	13.470	12.930	13.390	11.031	318,100
2024-03-12	12.860	13.110	12.790	13.030	10.735	254,800
2024-03-11	12.910	13.090	12.720	12.810	10.553	244,200
2024-03-08	12.910	13.340	12.750	12.910	10.636	270,700
2024-03-07	13.040	13.200	12.820	12.960	10.677	166,600
2024-03-06	13.350	13.660	13.050	13.150	10.833	609,000
2024-03-05	12.740	13.350	12.700	13.180	10.858	553,000
2024-03-04	12.920	13.000	12.630	12.710	10.471	292,500
2024-03-01	12.740	13.280	12.690	12.940	10.660	720,500
2024-02-29	13.020	13.080	12.650	12.680	10.446	766,400
2024-02-28	13.310	13.580	12.920	13.100	10.792	960,900

← NewerPage 11 of 21 · 1,244 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.