Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	12.540	12.540	12.000	12.350	10.041	449,400
2022-12-07	12.080	12.820	12.070	12.650	10.284	363,600
2022-12-06	11.690	12.350	11.600	12.200	9.919	357,700
2022-12-05	12.670	12.670	11.390	11.600	9.431	520,400
2022-12-02	12.000	12.780	11.830	12.760	10.374	471,000
2022-12-01	11.670	12.000	11.380	11.930	9.699	431,600
2022-11-30	12.110	12.220	11.550	11.710	9.520	1,606,500
2022-11-29	11.850	12.400	11.730	12.130	9.862	183,000
2022-11-28	11.870	12.030	11.660	11.860	9.642	289,400
2022-11-25	12.570	12.610	11.650	12.000	9.756	290,200
2022-11-24	12.290	13.190	12.030	12.600	10.244	218,500
2022-11-23	11.660	12.140	11.530	12.060	9.805	292,200
2022-11-22	12.460	12.560	11.540	11.690	9.504	303,000
2022-11-21	12.080	12.600	12.020	12.380	10.065	1,283,200
2022-11-18	12.770	13.490	12.060	12.060	9.805	477,600
2022-11-17	12.000	12.820	11.840	12.630	10.268	592,100
2022-11-16	13.400	13.640	12.260	12.370	10.057	407,400
2022-11-14	13.740	13.860	12.950	13.530	11.000	875,600
2022-11-11	14.340	14.720	13.160	13.590	11.049	1,036,200
2022-11-10	14.250	14.710	13.500	14.400	11.707	1,075,300
2022-11-09	15.590	15.760	14.720	15.080	12.260	465,800
2022-11-08	14.870	16.010	14.770	15.590	12.675	429,000
2022-11-07	15.660	15.760	14.320	15.120	12.292	508,900
2022-11-04	16.590	16.860	15.620	15.880	12.910	766,100
2022-11-03	15.860	16.990	15.570	16.330	13.276	808,100
2022-11-01	16.120	16.500	15.360	16.090	13.081	417,700
2022-10-31	15.300	16.830	15.130	16.120	13.105	991,700
2022-10-28	15.370	15.670	15.030	15.500	12.601	185,400
2022-10-27	14.690	15.680	14.480	15.420	12.536	283,300
2022-10-26	15.160	15.340	14.020	14.730	11.975	348,200
2022-10-25	15.790	16.090	15.230	15.260	12.406	264,700
2022-10-24	15.450	16.210	15.200	15.900	12.927	283,000
2022-10-21	14.740	15.820	14.520	15.540	12.634	420,300
2022-10-20	14.860	15.020	14.140	14.710	11.959	565,500
2022-10-19	14.880	15.090	14.430	14.910	12.122	215,700
2022-10-18	15.070	15.440	14.500	14.810	12.040	250,300
2022-10-17	14.670	15.300	14.610	14.840	12.065	244,900
2022-10-14	14.850	14.990	14.540	14.550	11.829	209,100
2022-10-13	14.750	14.990	14.440	14.850	12.073	326,500
2022-10-11	15.270	15.390	14.680	14.950	12.154	168,300
2022-10-10	15.540	15.730	15.040	15.240	12.390	170,200
2022-10-07	15.950	15.950	15.310	15.510	12.610	216,900
2022-10-06	15.630	16.280	15.510	15.850	12.886	338,700
2022-10-05	15.770	15.850	15.170	15.520	12.618	227,800
2022-10-04	15.100	15.910	15.100	15.770	12.821	627,100
2022-10-03	14.800	16.040	14.660	15.760	12.813	627,700
2022-09-30	13.870	14.690	13.690	14.330	11.650	621,500
2022-09-29	13.860	14.150	13.310	13.940	11.333	798,300
2022-09-28	15.210	15.230	14.000	14.000	11.382	862,800
2022-09-27	14.880	15.360	14.760	15.290	12.431	288,000
2022-09-26	15.570	15.620	15.130	15.370	12.416	134,400
2022-09-23	16.370	16.370	15.110	15.700	12.682	425,900
2022-09-22	16.260	16.370	15.800	16.300	13.167	278,700
2022-09-21	15.810	16.230	15.430	16.110	13.013	446,900
2022-09-20	15.930	16.540	15.630	15.830	12.787	375,500
2022-09-19	15.660	16.100	15.460	15.910	12.852	508,500
2022-09-16	16.040	16.230	15.160	15.720	12.698	1,561,900
2022-09-15	15.830	16.140	15.560	15.900	12.844	442,700
2022-09-14	16.010	16.010	15.390	15.770	12.739	341,500
2022-09-13	16.400	16.400	15.760	15.890	12.836	604,900

← NewerPage 17 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.