Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	17.010	17.080	16.510	16.630	13.433	186,300
2022-09-09	16.610	17.330	16.500	16.790	13.563	224,500
2022-09-08	16.230	16.940	15.740	16.610	13.417	281,200
2022-09-06	15.780	16.410	15.060	16.000	12.925	489,000
2022-09-05	16.180	16.200	15.530	15.940	12.876	186,500
2022-09-02	16.310	17.200	15.890	15.920	12.860	631,900
2022-09-01	16.000	16.380	15.650	16.230	13.110	391,700
2022-08-31	15.870	16.140	15.400	16.000	12.925	329,600
2022-08-30	16.100	16.140	15.520	15.700	12.682	265,800
2022-08-29	15.630	16.370	15.440	16.050	12.965	236,200
2022-08-26	16.110	16.380	15.650	15.690	12.674	221,800
2022-08-25	16.100	16.550	15.850	16.190	13.078	463,400
2022-08-24	15.790	16.420	15.780	16.100	13.005	530,500
2022-08-23	14.580	15.980	14.580	15.780	12.747	312,300
2022-08-22	14.310	14.760	13.940	14.410	11.640	260,900
2022-08-19	15.470	15.470	14.330	14.550	11.753	277,600
2022-08-18	15.800	16.090	15.290	15.690	12.674	206,300
2022-08-17	15.750	16.530	15.750	15.800	12.763	188,400
2022-08-16	16.950	17.040	15.490	16.210	13.094	413,100
2022-08-15	16.010	17.410	16.000	17.100	13.813	826,700
2022-08-12	16.040	16.710	15.920	16.330	13.191	295,800
2022-08-11	15.600	16.170	15.420	15.990	12.916	676,700
2022-08-10	14.670	16.350	14.230	15.580	12.585	1,076,600
2022-08-09	14.270	14.300	13.360	13.680	11.050	400,700
2022-08-08	14.110	14.910	13.770	13.990	11.301	791,700
2022-08-05	13.580	14.060	13.290	13.960	11.277	250,600
2022-08-04	12.840	13.700	12.840	13.470	10.881	299,100
2022-08-03	12.060	12.890	11.980	12.700	10.259	273,800
2022-08-02	11.850	12.380	11.760	12.090	9.766	288,000
2022-08-01	11.920	12.060	11.540	11.880	9.596	450,800
2022-07-29	11.630	11.880	11.270	11.880	9.596	177,200
2022-07-28	10.450	11.920	10.450	11.540	9.322	258,700
2022-07-27	10.180	10.750	9.960	10.720	8.659	363,000
2022-07-26	10.490	10.530	10.080	10.130	8.183	396,000
2022-07-25	10.870	10.880	10.410	10.530	8.506	305,100
2022-07-22	11.160	11.580	11.020	11.130	8.991	369,900
2022-07-21	11.240	11.600	10.940	11.240	9.080	388,500
2022-07-20	10.610	11.320	10.610	11.140	8.999	231,500
2022-07-19	10.660	11.000	10.430	10.660	8.611	224,800
2022-07-18	10.740	11.300	10.590	10.590	8.554	268,400
2022-07-15	10.550	10.860	10.020	10.640	8.595	412,300
2022-07-14	11.160	11.160	10.410	10.530	8.506	156,100
2022-07-13	11.300	11.760	11.110	11.170	9.023	133,500
2022-07-12	11.350	11.580	11.000	11.370	9.185	168,000
2022-07-11	11.950	11.950	11.280	11.410	9.217	143,800
2022-07-08	12.060	12.490	11.800	12.050	9.734	286,200
2022-07-07	11.750	12.410	11.750	11.990	9.685	300,900
2022-07-06	11.690	11.870	11.000	11.540	9.322	517,400
2022-07-05	11.690	11.690	11.120	11.550	9.330	454,200
2022-07-04	11.510	12.030	11.510	11.780	9.516	231,800
2022-07-01	11.790	12.110	11.350	11.760	9.500	384,100
2022-06-30	12.030	12.290	11.340	12.140	9.807	753,100
2022-06-29	12.210	12.250	11.640	12.030	9.658	335,200
2022-06-28	12.110	12.340	11.820	12.210	9.803	252,900
2022-06-27	12.830	12.980	12.130	12.200	9.795	218,400
2022-06-24	12.580	13.000	12.150	12.700	10.196	337,700
2022-06-23	12.060	12.800	11.760	12.430	9.980	342,700
2022-06-22	11.840	12.210	11.630	11.890	9.546	266,600
2022-06-21	12.160	12.260	11.560	11.990	9.626	296,900
2022-06-20	12.170	12.370	11.820	12.120	9.731	370,300

← NewerPage 18 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.