Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	15.420	16.150	15.390	16.050	13.223	724,800
2023-11-27	15.290	15.770	15.150	15.540	12.802	644,600
2023-11-24	15.590	15.680	15.150	15.230	12.547	216,000
2023-11-23	15.430	15.900	15.280	15.580	12.835	720,400
2023-11-22	15.520	15.950	15.380	15.400	12.687	983,000
2023-11-21	15.680	15.900	15.410	15.530	12.794	522,200
2023-11-20	15.880	15.920	15.680	15.820	13.033	350,700
2023-11-17	15.980	16.090	15.590	15.900	13.099	363,200
2023-11-16	15.560	16.000	15.270	15.900	13.099	946,000
2023-11-14	14.880	15.730	14.880	15.600	12.852	1,270,300
2023-11-13	14.820	15.000	14.420	14.800	12.193	431,800
2023-11-10	14.560	14.960	14.390	14.820	12.209	549,300
2023-11-09	14.240	14.920	13.830	14.540	11.979	1,032,000
2023-11-08	13.310	14.490	13.140	14.250	11.740	1,019,400
2023-11-07	13.260	13.830	13.220	13.350	10.998	1,474,000
2023-11-06	13.990	13.990	13.040	13.290	10.949	726,100
2023-11-03	12.800	14.050	12.680	13.900	11.451	1,226,700
2023-11-01	12.170	12.620	12.000	12.550	10.339	466,100
2023-10-31	12.000	12.440	11.640	12.130	9.993	665,700
2023-10-30	12.600	12.600	11.860	11.910	9.812	635,900
2023-10-27	12.790	12.910	12.120	12.280	10.117	674,400
2023-10-26	13.150	13.210	12.170	12.800	10.545	1,500,900
2023-10-25	13.190	13.320	12.900	13.130	10.817	439,100
2023-10-24	12.880	13.390	12.730	13.180	10.858	614,000
2023-10-23	12.040	13.040	12.040	12.780	10.529	745,200
2023-10-20	12.510	12.530	11.930	12.100	9.968	510,200
2023-10-19	12.220	12.780	12.140	12.570	10.356	611,100
2023-10-18	12.410	12.490	12.300	12.310	10.141	599,400
2023-10-17	12.640	12.650	12.290	12.470	10.273	393,700
2023-10-16	13.170	13.170	12.700	12.700	10.463	315,400
2023-10-13	13.390	13.400	12.940	13.080	10.776	516,900
2023-10-11	13.690	13.980	13.420	13.590	11.196	818,900
2023-10-10	13.070	13.770	13.070	13.510	11.130	1,114,200
2023-10-09	12.240	13.010	12.070	13.010	10.718	522,000
2023-10-06	12.600	12.600	11.910	12.300	10.133	629,200
2023-10-05	12.400	12.680	12.170	12.660	10.430	341,100
2023-10-04	12.650	12.650	12.050	12.430	10.240	824,800
2023-10-03	12.170	12.410	12.140	12.310	10.141	752,800
2023-10-02	12.750	12.750	12.300	12.470	10.273	498,000
2023-09-29	12.390	13.000	12.300	12.840	10.578	704,000
2023-09-28	11.530	12.190	11.410	12.100	9.968	651,000
2023-09-27	11.180	11.550	11.110	11.530	9.499	1,728,400
2023-09-26	11.330	11.390	11.050	11.180	9.211	1,624,100
2023-09-25	11.430	11.430	11.080	11.310	9.318	1,046,200
2023-09-22	11.640	11.810	11.260	11.460	9.441	406,700
2023-09-21	12.080	12.080	11.580	11.640	9.589	697,700
2023-09-20	12.280	12.600	12.140	12.250	10.092	632,300
2023-09-19	12.350	12.510	12.080	12.300	10.133	324,500
2023-09-18	12.590	12.750	12.340	12.370	10.191	399,100
2023-09-15	12.950	12.950	12.360	12.600	10.380	428,700
2023-09-14	12.910	13.060	12.660	12.970	10.685	251,300
2023-09-13	13.080	13.330	12.840	12.840	10.578	653,800
2023-09-12	12.730	13.210	12.570	13.170	10.850	464,100
2023-09-11	12.840	12.920	12.540	12.690	10.455	356,800
2023-09-08	12.860	12.900	12.400	12.690	10.455	444,000
2023-09-06	13.210	13.370	12.810	13.000	10.710	399,300
2023-09-05	13.000	13.210	12.590	13.130	10.817	462,800
2023-09-04	12.870	13.330	12.870	13.010	10.718	249,900
2023-09-01	12.600	13.200	12.600	13.000	10.710	657,500
2023-08-31	13.640	13.670	12.590	12.690	10.455	769,500

← NewerPage 13 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.