Armac Locacao Logistica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 24.760 | 25.820 | 24.540 | 25.450 | 20.260 | 1,521,100 |
| 2021-12-21 | 24.420 | 25.340 | 23.940 | 25.050 | 19.942 | 368,100 |
| 2021-12-20 | 23.320 | 24.800 | 23.160 | 24.330 | 19.369 | 499,400 |
| 2021-12-17 | 25.100 | 25.470 | 23.300 | 23.770 | 18.923 | 3,125,500 |
| 2021-12-16 | 25.900 | 26.350 | 24.680 | 24.900 | 19.822 | 410,300 |
| 2021-12-15 | 25.980 | 26.690 | 25.220 | 26.210 | 20.865 | 353,800 |
| 2021-12-14 | 25.800 | 26.700 | 25.760 | 25.980 | 20.682 | 456,500 |
| 2021-12-13 | 25.300 | 26.420 | 25.210 | 26.380 | 21.000 | 455,800 |
| 2021-12-10 | 24.440 | 25.910 | 23.680 | 25.300 | 20.141 | 668,900 |
| 2021-12-09 | 22.420 | 24.350 | 22.010 | 24.070 | 19.162 | 1,047,500 |
| 2021-12-08 | 22.090 | 23.060 | 21.860 | 22.650 | 18.031 | 477,000 |
| 2021-12-07 | 21.790 | 22.180 | 21.610 | 22.000 | 17.514 | 364,600 |
| 2021-12-06 | 21.770 | 22.280 | 21.600 | 21.720 | 17.291 | 287,900 |
| 2021-12-03 | 20.890 | 22.140 | 20.890 | 21.800 | 17.354 | 437,900 |
| 2021-12-02 | 21.280 | 21.400 | 20.030 | 20.770 | 16.535 | 1,043,300 |
| 2021-12-01 | 21.890 | 22.220 | 20.140 | 20.650 | 16.439 | 1,261,600 |
| 2021-11-30 | 23.000 | 23.650 | 21.200 | 21.650 | 17.235 | 4,431,100 |
| 2021-11-29 | 22.020 | 23.460 | 21.720 | 23.000 | 18.310 | 883,900 |
| 2021-11-26 | 23.730 | 23.730 | 21.630 | 21.770 | 17.331 | 920,100 |
| 2021-11-25 | 24.310 | 24.750 | 23.770 | 24.270 | 19.321 | 311,400 |
| 2021-11-24 | 24.210 | 24.650 | 23.710 | 24.240 | 19.297 | 321,400 |
| 2021-11-23 | 24.950 | 25.210 | 23.950 | 24.500 | 19.504 | 762,100 |
| 2021-11-22 | 25.780 | 25.940 | 24.750 | 24.950 | 19.862 | 665,400 |
| 2021-11-19 | 24.790 | 26.060 | 24.610 | 25.700 | 20.459 | 604,200 |
| 2021-11-18 | 23.840 | 24.980 | 23.840 | 24.700 | 19.610 | 473,200 |
| 2021-11-17 | 24.200 | 25.510 | 23.710 | 23.710 | 18.824 | 551,800 |
| 2021-11-16 | 26.550 | 26.960 | 23.570 | 24.000 | 19.054 | 708,900 |
| 2021-11-12 | 26.960 | 27.260 | 26.480 | 26.810 | 21.285 | 481,500 |
| 2021-11-11 | 25.630 | 26.940 | 25.580 | 26.660 | 21.166 | 451,600 |
| 2021-11-10 | 25.730 | 26.430 | 25.060 | 25.550 | 20.284 | 537,100 |
| 2021-11-09 | 25.610 | 26.000 | 25.200 | 25.860 | 20.530 | 324,900 |
| 2021-11-08 | 25.300 | 26.000 | 25.100 | 25.600 | 20.324 | 459,700 |
| 2021-11-05 | 24.690 | 25.760 | 24.690 | 25.760 | 20.451 | 767,500 |
| 2021-11-04 | 21.900 | 25.220 | 21.900 | 24.510 | 19.459 | 976,500 |
| 2021-11-03 | 20.720 | 22.380 | 20.720 | 21.880 | 17.371 | 565,200 |
| 2021-11-01 | 20.160 | 20.930 | 19.590 | 20.630 | 16.378 | 510,300 |
| 2021-10-29 | 20.400 | 20.600 | 19.800 | 20.000 | 15.878 | 647,800 |
| 2021-10-28 | 19.900 | 20.560 | 19.720 | 20.230 | 16.061 | 402,800 |
| 2021-10-27 | 20.410 | 20.550 | 19.900 | 20.200 | 16.037 | 1,668,300 |
| 2021-10-26 | 21.140 | 21.150 | 20.350 | 20.410 | 16.204 | 771,700 |
| 2021-10-25 | 20.930 | 21.600 | 20.720 | 21.510 | 17.077 | 310,300 |
| 2021-10-22 | 21.600 | 21.760 | 19.940 | 20.800 | 16.513 | 1,306,000 |
| 2021-10-21 | 22.340 | 22.410 | 21.680 | 22.000 | 17.466 | 910,500 |
← NewerPage 21 of 21 · 1,243 trading days
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.