Armac Locacao Logistica historical data

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

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
2021-10-20	23.450	23.500	22.580	22.680	18.006	887,500
2021-10-19	23.650	23.720	23.080	23.500	18.657	1,148,900
2021-10-18	24.050	24.150	23.640	23.900	18.974	627,000
2021-10-15	24.200	25.260	24.040	24.200	19.213	773,100
2021-10-14	23.140	24.300	22.980	24.190	19.205	460,700

← NewerPage 21 of 21 · 1,248 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.