Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	15.700	16.360	15.680	16.200	12.896	373,400
2022-03-21	15.930	16.290	15.480	15.700	12.498	287,200
2022-03-18	14.910	16.330	14.650	16.050	12.777	1,120,200
2022-03-17	14.860	15.010	14.050	14.920	11.877	621,800
2022-03-16	14.210	14.960	13.980	14.840	11.814	790,200
2022-03-15	13.500	14.840	13.320	14.100	11.225	1,709,900
2022-03-14	13.760	14.190	13.200	13.500	10.747	741,700
2022-03-11	14.570	14.660	13.930	13.950	11.105	1,535,500
2022-03-10	13.910	14.490	13.160	14.330	11.408	2,160,700
2022-03-09	13.450	14.260	13.230	14.000	11.145	1,086,800
2022-03-08	12.500	13.730	12.090	13.300	10.588	3,166,500
2022-03-07	13.410	13.410	12.070	12.400	9.871	958,100
2022-03-04	14.550	14.550	13.430	13.570	10.803	612,300
2022-03-03	15.290	15.770	14.460	14.570	11.599	388,100
2022-03-02	15.390	15.610	14.700	15.300	12.180	395,800
2022-02-25	14.830	15.620	14.260	15.370	12.236	559,000
2022-02-24	14.450	15.180	14.070	15.180	12.084	618,400
2022-02-23	15.870	16.540	14.910	15.000	11.941	570,600
2022-02-22	15.640	16.610	15.400	15.800	12.578	1,279,200
2022-02-21	16.950	16.970	15.480	15.630	12.443	850,600
2022-02-18	18.400	18.470	16.600	16.950	13.494	1,233,800
2022-02-17	20.200	20.540	18.270	18.270	14.544	929,900
2022-02-16	21.190	21.310	19.930	19.930	15.866	885,500
2022-02-15	20.540	21.380	20.520	20.950	16.678	356,300
2022-02-14	20.640	21.080	20.300	20.500	16.320	288,400
2022-02-11	21.390	21.390	20.280	20.510	16.328	534,300
2022-02-10	21.130	21.490	20.570	21.140	16.829	293,000
2022-02-09	20.660	21.500	20.660	21.060	16.765	360,000
2022-02-08	20.800	21.490	20.370	20.860	16.606	299,900
2022-02-07	20.750	20.900	20.130	20.900	16.638	471,300
2022-02-04	22.400	22.400	20.430	20.830	16.582	738,600
2022-02-03	22.270	22.950	21.960	22.050	17.553	2,635,000
2022-02-02	22.380	22.780	21.730	22.400	17.832	889,100
2022-02-01	21.500	22.490	20.900	22.340	17.784	780,500
2022-01-31	19.720	21.480	19.720	21.460	17.084	671,000
2022-01-28	20.380	20.770	19.740	19.960	15.890	595,300
2022-01-27	20.220	21.070	19.990	20.920	16.654	397,500
2022-01-26	20.850	21.910	19.750	20.090	15.993	790,300
2022-01-25	21.410	21.730	20.410	20.830	16.582	586,000
2022-01-24	21.030	21.270	20.210	21.070	16.773	193,200
2022-01-21	21.310	21.720	20.670	21.030	16.741	405,900
2022-01-20	20.830	21.930	20.640	21.570	17.171	416,400
2022-01-19	20.340	21.300	20.160	20.710	16.487	342,100
2022-01-18	21.670	21.730	20.060	20.260	16.129	312,900
2022-01-17	21.920	22.460	21.700	21.740	17.307	146,900
2022-01-14	21.740	22.080	20.480	22.080	17.577	290,600
2022-01-13	21.760	22.070	21.160	21.490	17.108	192,400
2022-01-12	19.740	22.100	19.740	21.710	17.283	598,600
2022-01-11	19.860	20.150	19.220	19.850	15.802	464,900
2022-01-10	20.200	20.210	19.070	19.780	15.746	450,000
2022-01-07	20.300	20.750	19.850	20.400	16.240	664,600
2022-01-06	20.830	21.250	20.170	20.410	16.248	907,800
2022-01-05	22.530	22.980	20.900	21.080	16.781	637,000
2022-01-04	24.440	24.440	22.530	22.850	18.190	746,000
2022-01-03	26.250	26.820	23.680	24.140	19.217	757,700
2021-12-30	27.030	27.750	26.100	26.190	20.849	3,756,000
2021-12-29	26.090	27.610	26.090	26.400	21.016	1,065,900
2021-12-28	25.500	26.610	25.340	26.400	21.016	267,800
2021-12-27	26.220	26.860	25.460	25.940	20.650	411,200
2021-12-23	25.470	26.130	25.120	25.960	20.666	326,100

← NewerPage 20 of 21 · 1,248 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.