Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	15.580	15.970	15.390	15.870	13.074	429,400
2023-06-02	16.200	16.200	14.940	15.390	12.679	1,002,500
2023-06-01	15.710	16.110	15.710	15.840	13.050	598,100
2023-05-31	15.530	16.040	15.450	15.710	12.943	460,800
2023-05-30	16.060	16.130	15.250	15.690	12.926	419,200
2023-05-29	16.130	16.370	15.420	16.060	13.231	452,400
2023-05-26	15.990	16.140	15.690	16.070	13.239	894,200
2023-05-25	15.730	16.270	15.590	15.800	13.017	637,400
2023-05-24	15.270	15.580	14.870	15.390	12.679	1,224,300
2023-05-23	15.860	16.060	14.780	15.150	12.481	635,100
2023-05-22	16.210	16.310	15.600	15.860	13.066	816,500
2023-05-19	15.000	16.570	15.000	15.900	13.099	929,600
2023-05-18	14.000	15.190	14.000	15.000	12.358	571,100
2023-05-17	12.850	14.250	12.850	14.000	11.534	298,100
2023-05-16	12.630	13.150	12.620	12.840	10.578	268,000
2023-05-15	12.160	13.240	12.080	12.850	10.586	583,900
2023-05-12	11.490	12.160	11.410	11.990	9.878	544,100
2023-05-11	11.930	12.060	11.260	11.410	9.400	718,400
2023-05-10	13.170	13.630	11.050	12.000	9.886	1,758,800
2023-05-09	13.780	14.490	13.780	14.000	11.534	372,200
2023-05-08	14.060	14.440	13.720	14.070	11.591	576,300
2023-05-05	12.970	14.040	12.810	14.030	11.558	312,400
2023-05-04	12.500	13.450	12.380	12.840	10.578	316,300
2023-05-03	12.120	12.720	11.960	12.600	10.380	216,500
2023-05-02	12.000	12.290	11.710	12.070	9.944	257,200
2023-04-28	11.900	12.410	11.670	12.130	9.993	460,200
2023-04-27	11.430	11.910	11.360	11.830	9.746	182,800
2023-04-26	11.200	11.700	11.190	11.480	9.458	211,300
2023-04-25	11.820	11.820	11.150	11.300	9.309	301,300
2023-04-24	11.840	12.110	11.520	11.850	9.763	146,000
2023-04-20	11.780	12.100	11.490	12.000	9.886	488,700
2023-04-19	12.200	12.200	11.400	11.690	9.631	533,600
2023-04-18	12.730	12.730	12.130	12.310	10.141	234,200
2023-04-17	12.610	12.650	12.260	12.500	10.298	257,900
2023-04-14	12.260	12.670	12.090	12.580	10.364	234,500
2023-04-13	12.240	12.830	11.960	12.470	10.273	156,300
2023-04-12	11.990	12.760	11.990	12.250	10.092	348,200
2023-04-11	11.160	12.000	11.160	11.900	9.804	1,034,200
2023-04-10	11.470	11.590	11.030	11.080	9.128	232,200
2023-04-06	11.660	11.750	11.030	11.380	9.375	365,100
2023-04-05	11.600	11.900	11.120	11.650	9.598	298,800
2023-04-04	11.830	12.160	11.360	11.520	9.491	339,700
2023-04-03	11.660	12.090	11.240	11.850	9.763	326,400
2023-03-31	11.720	11.970	11.490	11.510	9.454	422,900
2023-03-30	11.520	12.170	11.280	11.720	9.626	450,700
2023-03-29	11.750	11.750	10.820	11.200	9.199	656,300
2023-03-28	11.360	12.050	10.910	11.600	9.528	586,400
2023-03-27	11.960	11.970	11.300	11.300	9.281	296,400
2023-03-24	10.980	12.150	10.830	11.630	9.552	986,200
2023-03-23	12.130	12.180	10.510	10.700	8.788	878,100
2023-03-22	11.750	12.870	11.740	12.110	9.947	778,900
2023-03-21	11.950	12.290	11.660	11.900	9.774	257,400
2023-03-20	12.970	13.040	11.990	12.050	9.897	350,600
2023-03-17	13.340	13.510	12.750	12.950	10.637	410,800
2023-03-16	13.720	13.850	13.300	13.500	11.088	374,200
2023-03-15	13.790	13.960	13.380	13.700	11.253	399,400
2023-03-14	14.090	14.280	13.690	13.890	11.409	251,200
2023-03-13	14.070	14.390	13.880	14.150	11.622	265,200
2023-03-10	14.790	14.790	13.820	14.290	11.737	455,900
2023-03-09	14.370	15.420	14.300	14.790	12.148	497,000

← NewerPage 15 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.