Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	14.130	14.180	13.510	13.640	11.237	306,700
2023-08-29	13.510	14.290	13.210	14.130	11.641	603,200
2023-08-28	13.490	13.580	13.240	13.420	11.056	331,400
2023-08-25	13.640	13.640	13.200	13.470	11.097	364,000
2023-08-24	14.020	14.020	13.410	13.550	11.163	391,700
2023-08-23	13.770	14.000	13.580	13.940	11.484	279,000
2023-08-22	13.230	13.760	13.140	13.730	11.311	330,300
2023-08-21	13.450	13.450	12.850	13.100	10.792	532,000
2023-08-18	13.260	13.530	12.860	13.440	11.072	1,126,200
2023-08-17	14.320	14.460	13.400	13.430	11.064	799,300
2023-08-16	14.320	14.600	14.230	14.350	11.822	608,000
2023-08-15	14.130	14.720	14.130	14.470	11.921	903,500
2023-08-14	14.190	14.400	13.760	14.370	11.839	1,867,800
2023-08-11	14.090	14.190	13.620	14.060	11.583	565,200
2023-08-10	14.390	14.420	13.910	14.100	11.616	634,500
2023-08-09	14.300	14.350	14.000	14.250	11.740	478,700
2023-08-08	13.990	14.490	13.650	14.340	11.814	955,400
2023-08-07	13.880	14.250	13.800	14.210	11.707	1,289,900
2023-08-04	13.380	14.770	13.380	14.000	11.534	1,575,600
2023-08-03	13.310	13.760	13.110	13.280	10.941	405,800
2023-08-02	13.480	13.740	13.010	13.070	10.768	356,300
2023-08-01	13.090	13.450	12.850	13.450	11.081	737,500
2023-07-31	12.790	13.230	12.790	13.120	10.809	424,500
2023-07-28	13.120	13.120	12.590	12.860	10.595	340,000
2023-07-27	13.000	13.230	12.750	12.870	10.603	491,200
2023-07-26	12.940	13.300	12.800	13.070	10.768	501,800
2023-07-25	13.240	13.580	13.010	13.010	10.718	402,300
2023-07-24	13.210	13.210	12.730	13.080	10.776	276,100
2023-07-21	12.890	13.230	12.870	13.050	10.751	621,000
2023-07-20	12.900	13.210	12.870	13.060	10.759	286,700
2023-07-19	13.000	13.030	12.700	12.920	10.644	240,700
2023-07-18	13.080	13.190	12.850	13.150	10.833	408,800
2023-07-17	13.250	13.350	12.980	13.100	10.792	501,000
2023-07-14	13.700	13.700	12.940	13.420	11.056	556,800
2023-07-13	13.810	13.880	13.260	13.590	11.196	593,000
2023-07-12	14.070	14.220	13.500	13.620	11.221	639,100
2023-07-11	14.520	14.520	13.650	13.960	11.501	595,000
2023-07-10	15.000	15.080	14.550	14.600	12.028	258,300
2023-07-07	14.650	15.270	14.650	14.990	12.349	747,700
2023-07-06	14.900	15.020	14.610	14.620	12.045	452,100
2023-07-05	14.890	15.590	14.740	15.060	12.407	1,362,400
2023-07-04	15.000	15.110	14.670	14.890	12.267	786,700
2023-07-03	14.990	16.170	14.910	15.070	12.415	1,191,500
2023-06-30	15.060	15.180	14.760	14.980	12.341	720,800
2023-06-29	14.680	15.180	14.680	14.990	12.349	406,800
2023-06-28	14.290	15.100	14.290	14.790	12.185	1,191,100
2023-06-27	14.790	14.870	13.950	14.530	11.970	446,200
2023-06-26	14.790	14.870	14.350	14.680	12.094	262,500
2023-06-23	14.500	14.960	14.320	14.790	12.185	295,000
2023-06-22	14.670	14.860	13.860	14.500	11.946	387,400
2023-06-21	14.810	14.810	14.060	14.670	12.086	404,300
2023-06-20	14.410	14.690	14.170	14.580	12.012	454,200
2023-06-19	14.090	14.520	13.720	14.370	11.839	373,500
2023-06-16	14.780	14.780	13.900	13.980	11.517	738,100
2023-06-15	14.850	14.930	14.520	14.780	12.176	351,500
2023-06-14	14.800	15.070	14.620	14.800	12.193	469,100
2023-06-13	15.790	15.920	14.600	14.800	12.193	627,900
2023-06-12	15.720	15.780	15.310	15.590	12.844	419,300
2023-06-09	15.700	16.080	15.440	15.710	12.943	492,500
2023-06-07	16.000	16.140	15.140	15.650	12.893	421,700

← NewerPage 14 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.