Armac Locacao Logistica historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.450	5.450	5.050	5.080	5.080	1,441,100
2026-04-24	5.580	5.690	5.330	5.440	5.440	1,693,900
2026-04-23	5.640	5.820	5.550	5.690	5.690	2,193,600
2026-04-22	5.440	5.770	5.400	5.660	5.660	1,892,800
2026-04-20	5.430	5.550	5.360	5.440	5.440	575,500
2026-04-17	5.360	5.510	5.330	5.390	5.390	808,600
2026-04-16	5.540	5.580	5.300	5.350	5.350	598,200
2026-04-15	5.700	5.760	5.510	5.540	5.540	498,500
2026-04-14	5.580	5.710	5.510	5.650	5.582	687,400
2026-04-13	5.460	5.620	5.340	5.570	5.503	712,400
2026-04-10	5.480	5.570	5.350	5.500	5.434	686,500
2026-04-09	5.480	5.530	5.300	5.430	5.365	897,500
2026-04-08	5.500	5.970	5.460	5.460	5.394	2,634,300
2026-04-07	5.240	5.240	4.980	5.080	5.019	1,016,900
2026-04-06	5.460	5.460	5.230	5.260	5.197	359,300
2026-04-02	5.270	5.550	5.150	5.400	5.335	1,239,500
2026-04-01	4.940	5.500	4.900	5.480	5.414	1,480,100
2026-03-31	4.930	5.240	4.640	4.920	4.861	1,762,100
2026-03-30	5.030	5.100	4.820	4.850	4.792	596,900
2026-03-27	5.270	5.270	4.980	4.980	4.920	817,000
2026-03-26	5.150	5.290	5.080	5.260	5.197	1,036,800
2026-03-25	5.100	5.350	5.070	5.240	5.177	795,500
2026-03-24	5.090	5.250	4.970	5.050	4.989	740,200
2026-03-23	4.500	5.160	4.500	5.160	5.098	1,486,200
2026-03-20	4.720	4.740	4.440	4.440	4.386	1,054,400
2026-03-19	4.800	4.850	4.530	4.790	4.732	909,600
2026-03-18	4.900	5.040	4.800	4.800	4.742	830,900
2026-03-17	4.970	5.180	4.860	4.860	4.801	561,300
2026-03-16	4.740	5.080	4.740	4.960	4.900	715,100
2026-03-13	4.800	4.850	4.610	4.700	4.643	524,900
2026-03-12	5.060	5.110	4.750	4.750	4.693	779,400
2026-03-11	5.200	5.280	5.050	5.120	5.058	408,100
2026-03-10	4.950	5.300	4.950	5.190	5.127	1,505,800
2026-03-09	4.840	5.000	4.700	4.950	4.890	1,636,300
2026-03-06	5.510	5.540	4.900	4.900	4.841	1,111,000
2026-03-05	5.760	5.860	5.460	5.490	5.424	719,400
2026-03-04	5.790	5.930	5.740	5.800	5.730	580,500
2026-03-03	5.930	5.990	5.670	5.700	5.631	1,100,500
2026-03-02	5.850	6.060	5.650	6.060	5.987	914,400
2026-02-27	5.970	6.060	5.820	5.900	5.829	922,000
2026-02-26	6.220	6.220	5.880	6.020	5.947	888,000
2026-02-25	6.150	6.300	6.030	6.170	6.096	1,138,300
2026-02-24	5.700	6.180	5.700	6.110	6.036	1,538,400
2026-02-23	5.690	5.690	5.470	5.680	5.612	866,400
2026-02-20	5.540	5.700	5.410	5.650	5.582	1,150,900
2026-02-19	5.450	5.600	5.300	5.570	5.503	722,200
2026-02-18	5.400	5.660	5.330	5.450	5.384	682,700
2026-02-13	4.950	5.510	4.900	5.400	5.335	1,450,800
2026-02-12	5.070	5.110	4.920	5.070	5.009	860,600
2026-02-11	4.990	5.170	4.870	5.070	5.009	1,212,900
2026-02-10	4.850	5.040	4.700	4.870	4.811	1,178,200
2026-02-09	4.850	4.890	4.730	4.850	4.792	417,800
2026-02-06	4.480	4.880	4.480	4.760	4.703	1,833,700
2026-02-05	4.580	4.640	4.470	4.540	4.485	1,072,800
2026-02-04	4.800	4.800	4.510	4.570	4.515	1,638,400
2026-02-03	4.720	4.890	4.720	4.840	4.782	1,099,000
2026-02-02	4.810	4.890	4.640	4.710	4.653	711,000
2026-01-30	4.820	4.900	4.690	4.790	4.732	744,200
2026-01-29	4.700	4.920	4.650	4.800	4.742	761,500
2026-01-28	4.520	4.700	4.520	4.700	4.643	463,200

← NewerPage 3 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.