Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	11.870	12.240	11.080	12.240	9.827	1,050,800
2022-06-15	11.620	12.220	11.520	12.020	9.650	301,800
2022-06-14	11.980	12.170	11.380	11.500	9.233	416,300
2022-06-13	12.680	12.680	11.870	12.000	9.634	462,000
2022-06-10	13.850	13.850	12.870	12.910	10.365	453,100
2022-06-09	13.080	13.880	12.870	13.850	11.120	242,900
2022-06-08	13.110	13.560	12.980	13.150	10.558	399,200
2022-06-07	13.310	13.330	12.900	13.200	10.598	312,100
2022-06-06	13.880	14.000	13.420	13.440	10.790	217,100
2022-06-03	13.770	13.970	13.670	13.830	11.104	385,500
2022-06-02	13.840	14.010	13.640	13.900	11.160	415,700
2022-06-01	13.760	14.020	13.340	13.730	11.023	467,400
2022-05-31	13.330	14.190	13.330	13.820	11.096	396,500
2022-05-30	13.290	13.700	13.150	13.330	10.702	166,400
2022-05-27	13.070	13.360	13.000	13.200	10.598	220,900
2022-05-26	12.900	13.400	12.800	12.980	10.421	330,000
2022-05-25	12.810	13.080	12.480	12.820	10.293	615,700
2022-05-24	12.950	12.950	12.270	12.880	10.341	710,100
2022-05-23	13.040	13.330	12.840	12.930	10.381	291,900
2022-05-20	12.870	13.150	12.660	12.850	10.317	438,900
2022-05-19	12.970	13.080	12.750	12.850	10.317	366,700
2022-05-18	12.980	13.150	12.720	13.000	10.437	809,100
2022-05-17	12.980	13.170	12.760	13.050	10.477	416,500
2022-05-16	12.920	13.060	12.660	12.670	10.172	287,300
2022-05-13	12.360	13.240	12.240	13.000	10.437	686,500
2022-05-12	11.660	12.630	11.600	12.350	9.915	585,000
2022-05-11	11.810	12.300	11.250	11.960	9.602	1,306,600
2022-05-10	11.960	12.360	11.500	11.920	9.570	739,500
2022-05-09	12.130	12.130	11.500	11.700	9.394	697,700
2022-05-06	13.370	13.370	12.360	12.400	9.956	580,100
2022-05-05	13.430	13.580	12.830	13.510	10.847	567,400
2022-05-04	13.270	13.990	12.520	13.650	10.902	2,356,500
2022-05-03	13.840	13.840	13.340	13.500	10.782	510,800
2022-05-02	15.000	15.000	13.600	13.840	11.018	593,900
2022-04-29	15.420	15.670	14.690	14.820	11.798	1,460,900
2022-04-28	15.230	15.840	15.090	15.510	12.347	448,700
2022-04-27	15.190	15.360	14.920	15.270	12.156	622,500
2022-04-26	15.600	15.900	14.990	14.990	11.933	821,100
2022-04-25	15.120	15.840	14.970	15.600	12.419	604,900
2022-04-22	16.390	16.750	14.760	15.460	12.307	1,635,400
2022-04-20	17.010	17.680	16.500	16.500	13.135	372,400
2022-04-19	16.560	17.220	16.410	17.080	13.597	87,600
2022-04-18	16.750	16.950	16.260	16.710	13.302	118,600
2022-04-14	17.780	18.010	16.680	16.790	13.366	402,200
2022-04-13	17.260	18.430	17.070	18.000	14.329	279,900
2022-04-12	17.980	18.690	17.370	17.570	13.987	141,100
2022-04-11	17.910	18.160	17.640	17.800	14.170	162,800
2022-04-08	18.470	18.470	17.310	18.150	14.449	445,000
2022-04-07	18.180	18.640	18.060	18.530	14.751	165,100
2022-04-06	18.320	18.520	17.580	18.320	14.584	224,600
2022-04-05	19.380	19.630	18.270	18.450	14.688	375,900
2022-04-04	19.710	20.000	19.480	19.480	15.508	242,600
2022-04-01	19.150	20.030	19.150	19.830	15.786	742,600
2022-03-31	19.750	19.800	19.080	19.140	15.237	418,200
2022-03-30	20.330	20.340	19.430	19.890	15.834	1,173,200
2022-03-29	19.040	20.400	18.920	20.200	16.081	438,900
2022-03-28	18.640	19.100	17.950	18.770	14.942	294,500
2022-03-25	18.020	18.860	17.860	18.340	14.600	681,600
2022-03-24	16.900	18.350	16.620	18.120	14.425	633,300
2022-03-23	16.200	16.840	16.120	16.740	13.326	300,200

← NewerPage 19 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.