Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	13.370	14.490	13.370	14.340	11.778	422,900
2023-03-07	13.320	13.520	13.080	13.480	11.072	226,300
2023-03-06	13.430	13.700	13.220	13.460	11.055	282,000
2023-03-03	13.440	13.630	13.230	13.250	10.883	209,300
2023-03-02	13.620	13.650	12.960	13.410	11.014	317,500
2023-03-01	13.430	13.610	12.880	13.500	11.088	371,700
2023-02-28	13.540	13.700	13.210	13.580	11.154	344,600
2023-02-27	14.030	14.070	13.180	13.440	11.039	283,800
2023-02-24	14.190	14.320	13.830	13.910	11.425	538,100
2023-02-23	14.480	14.950	14.080	14.260	11.712	1,086,200
2023-02-22	13.130	14.480	13.130	14.480	11.893	1,216,200
2023-02-17	13.040	13.460	12.940	13.140	10.793	365,900
2023-02-16	13.470	13.480	12.840	13.110	10.768	489,900
2023-02-15	12.390	13.680	12.060	13.480	11.072	1,380,200
2023-02-14	12.350	13.040	12.180	12.360	10.152	413,700
2023-02-13	11.810	12.290	11.520	12.230	10.045	162,200
2023-02-10	11.860	12.330	11.800	11.820	9.708	122,200
2023-02-08	12.320	12.670	12.090	12.580	10.333	160,700
2023-02-07	12.510	12.790	12.350	12.380	10.168	178,700
2023-02-06	12.650	12.650	11.980	12.510	10.275	287,700
2023-02-03	13.660	13.660	12.600	12.650	10.390	472,200
2023-02-02	13.370	13.980	13.260	13.650	11.211	268,000
2023-02-01	13.250	13.410	12.840	13.410	11.014	252,000
2023-01-31	12.460	13.240	12.120	13.120	10.776	341,100
2023-01-30	12.390	12.880	12.290	12.360	10.152	290,900
2023-01-27	12.640	12.640	12.260	12.360	10.152	271,800
2023-01-26	12.750	12.870	12.230	12.720	10.448	185,600
2023-01-25	12.240	12.960	11.930	12.680	10.415	297,100
2023-01-24	12.100	12.350	11.720	12.260	10.070	163,400
2023-01-23	11.810	12.370	11.810	12.010	9.864	301,300
2023-01-20	12.310	12.310	11.550	11.900	9.774	241,900
2023-01-19	12.000	12.350	11.540	12.290	10.094	264,900
2023-01-18	11.250	12.330	11.250	12.140	9.971	260,800
2023-01-17	10.990	11.360	10.990	11.270	9.257	167,200
2023-01-16	11.420	11.550	11.020	11.020	9.051	271,000
2023-01-13	11.980	11.980	11.520	11.630	9.552	273,300
2023-01-12	11.960	12.220	11.610	11.950	9.815	317,900
2023-01-11	11.590	12.040	11.510	11.990	9.848	248,500
2023-01-10	10.910	11.860	10.880	11.700	9.610	461,900
2023-01-09	10.860	11.050	10.260	11.000	9.035	493,600
2023-01-06	10.670	11.090	10.320	11.090	9.109	393,800
2023-01-05	10.240	10.590	10.160	10.590	8.698	267,400
2023-01-04	10.480	10.530	9.850	10.160	8.345	358,300
2023-01-03	10.720	10.720	9.970	10.120	8.312	488,400
2023-01-02	11.740	11.740	10.210	10.440	8.575	565,900
2022-12-29	12.130	12.550	11.010	11.750	9.651	1,439,200
2022-12-28	11.890	12.300	11.600	12.160	9.988	193,400
2022-12-27	11.860	12.010	11.250	11.670	9.488	721,400
2022-12-26	11.900	11.960	11.380	11.800	9.593	141,600
2022-12-23	11.010	11.880	11.010	11.810	9.601	402,500
2022-12-22	10.800	11.180	10.630	11.100	9.024	316,200
2022-12-21	10.490	11.090	10.150	10.890	8.854	548,400
2022-12-20	9.600	10.880	9.320	10.150	8.252	1,241,100
2022-12-19	9.700	9.780	9.100	9.510	7.732	1,214,000
2022-12-16	10.970	11.200	9.260	9.570	7.780	2,061,400
2022-12-15	11.210	11.260	10.690	11.110	9.032	609,800
2022-12-14	10.940	11.330	10.580	11.190	9.097	500,800
2022-12-13	11.440	11.600	10.360	11.180	9.089	724,800
2022-12-12	11.870	12.150	11.190	11.410	9.276	499,100
2022-12-09	12.260	12.530	11.920	11.920	9.691	326,300

← NewerPage 16 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.