Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.100	3.250	3.100	3.190	3.190	449,200
2026-07-21	3.190	3.200	3.090	3.090	3.090	710,600
2026-07-20	3.250	3.300	3.130	3.190	3.190	652,400
2026-07-17	3.260	3.330	3.240	3.290	3.290	475,200
2026-07-16	3.350	3.380	3.230	3.230	3.230	383,300
2026-07-15	3.530	3.550	3.310	3.370	3.370	665,100
2026-07-14	3.450	3.560	3.380	3.520	3.520	546,100
2026-07-13	3.250	3.440	3.240	3.400	3.400	1,226,500
2026-07-10	3.120	3.420	3.120	3.280	3.280	1,347,300
2026-07-09	2.910	3.260	2.910	3.060	3.060	1,805,100
2026-07-08	2.820	2.960	2.750	2.900	2.900	1,067,600
2026-07-07	2.880	2.880	2.710	2.820	2.820	1,328,000
2026-07-06	2.970	2.970	2.830	2.860	2.860	950,700
2026-07-03	3.010	3.040	2.950	2.950	2.950	563,800
2026-07-02	3.000	3.050	2.960	3.010	3.010	346,000
2026-07-01	2.930	3.010	2.900	2.970	2.970	271,700
2026-06-30	3.030	3.050	2.940	2.940	2.940	567,900
2026-06-29	3.130	3.130	3.000	3.010	3.010	374,000
2026-06-26	2.900	3.170	2.860	3.130	3.130	1,091,100
2026-06-25	2.880	2.980	2.850	2.900	2.900	1,394,400
2026-06-24	2.920	2.970	2.850	2.850	2.850	1,027,900
2026-06-23	3.010	3.070	2.880	2.880	2.880	1,522,700
2026-06-22	2.980	3.060	2.930	3.010	3.010	1,029,500
2026-06-19	2.990	3.030	2.910	3.000	3.000	1,053,900
2026-06-18	2.980	3.110	2.950	2.950	2.950	569,600
2026-06-17	3.160	3.170	2.970	2.980	2.980	774,600
2026-06-16	3.180	3.190	3.100	3.110	3.110	508,400
2026-06-15	3.310	3.400	3.180	3.200	3.200	556,900
2026-06-12	3.250	3.350	3.210	3.250	3.250	463,000
2026-06-11	3.150	3.310	3.100	3.230	3.230	934,300
2026-06-10	3.180	3.190	3.100	3.150	3.150	586,800
2026-06-09	3.290	3.320	3.170	3.200	3.200	586,400
2026-06-08	3.260	3.290	3.150	3.230	3.230	1,371,200
2026-06-05	3.380	3.380	3.270	3.270	3.270	996,400
2026-06-03	3.470	3.470	3.320	3.370	3.370	714,600
2026-06-02	3.530	3.550	3.450	3.500	3.500	476,000
2026-06-01	3.660	3.670	3.420	3.500	3.500	1,429,600
2026-05-29	3.660	3.750	3.530	3.650	3.650	934,000
2026-05-28	3.780	3.820	3.700	3.760	3.760	447,600
2026-05-27	3.780	3.840	3.700	3.760	3.760	813,200
2026-05-26	3.730	3.800	3.600	3.780	3.780	1,309,400
2026-05-25	3.420	3.810	3.420	3.720	3.720	1,825,800
2026-05-22	3.350	3.410	3.280	3.370	3.370	773,500
2026-05-21	3.320	3.360	3.200	3.330	3.330	1,076,400
2026-05-20	3.290	3.430	3.290	3.320	3.320	2,433,900
2026-05-19	3.470	3.490	3.250	3.280	3.280	2,295,700
2026-05-18	3.480	3.540	3.410	3.510	3.510	1,706,400
2026-05-15	3.550	3.560	3.410	3.480	3.480	1,862,500
2026-05-14	3.680	3.790	3.530	3.640	3.640	2,190,700
2026-05-13	4.110	4.110	3.510	3.640	3.640	7,669,600
2026-05-12	4.170	4.280	4.030	4.070	4.070	1,258,100
2026-05-11	4.210	4.300	4.100	4.170	4.170	1,182,100
2026-05-08	4.380	4.530	4.190	4.190	4.190	645,600
2026-05-07	4.450	4.510	4.330	4.330	4.330	899,300
2026-05-06	4.650	4.760	4.480	4.480	4.480	1,177,600
2026-05-05	4.710	4.830	4.510	4.580	4.580	1,909,900
2026-05-04	4.800	4.930	4.670	4.710	4.710	731,900
2026-04-30	4.790	4.870	4.700	4.770	4.770	872,200
2026-04-29	4.960	5.000	4.720	4.730	4.730	2,031,700
2026-04-28	5.100	5.100	4.840	4.940	4.940	804,600

← NewerPage 2 of 3 · 125 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.