Armac Locacao Logistica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.550 | 4.590 | 4.520 | 4.530 | 4.475 | 695,100 |
| 2026-01-26 | 4.500 | 4.540 | 4.390 | 4.540 | 4.485 | 362,000 |
| 2026-01-23 | 4.410 | 4.550 | 4.340 | 4.500 | 4.446 | 527,400 |
| 2026-01-22 | 4.380 | 4.490 | 4.320 | 4.410 | 4.357 | 737,700 |
| 2026-01-21 | 4.240 | 4.400 | 4.220 | 4.330 | 4.278 | 748,800 |
| 2026-01-20 | 4.050 | 4.270 | 3.980 | 4.230 | 4.179 | 589,500 |
| 2026-01-19 | 4.200 | 4.210 | 4.000 | 4.040 | 3.991 | 432,700 |
| 2026-01-16 | 4.330 | 4.350 | 4.140 | 4.200 | 4.149 | 668,400 |
| 2026-01-15 | 4.250 | 4.450 | 4.240 | 4.330 | 4.278 | 641,700 |
| 2026-01-14 | 4.150 | 4.250 | 4.110 | 4.220 | 4.169 | 447,500 |
| 2026-01-13 | 4.100 | 4.190 | 4.060 | 4.160 | 4.110 | 368,400 |
| 2026-01-12 | 4.200 | 4.200 | 4.090 | 4.180 | 4.130 | 546,200 |
| 2026-01-09 | 4.170 | 4.390 | 4.170 | 4.200 | 4.149 | 1,040,100 |
| 2026-01-08 | 4.660 | 4.670 | 4.480 | 4.580 | 4.525 | 1,069,300 |
| 2026-01-07 | 4.700 | 4.750 | 4.600 | 4.660 | 4.204 | 708,400 |
| 2026-01-06 | 4.650 | 4.830 | 4.620 | 4.720 | 4.258 | 804,500 |
| 2026-01-05 | 4.600 | 4.780 | 4.540 | 4.640 | 4.186 | 816,400 |
| 2026-01-02 | 4.530 | 4.610 | 4.470 | 4.590 | 4.141 | 642,900 |
| 2025-12-30 | 4.560 | 4.640 | 4.480 | 4.480 | 4.042 | 482,500 |
| 2025-12-29 | 4.580 | 4.670 | 4.480 | 4.510 | 4.069 | 1,288,300 |
| 2025-12-26 | 4.240 | 4.260 | 4.080 | 4.250 | 3.834 | 872,500 |
| 2025-12-23 | 4.180 | 4.320 | 4.170 | 4.240 | 3.825 | 330,700 |
| 2025-12-22 | 4.340 | 4.360 | 4.130 | 4.170 | 3.762 | 308,500 |
| 2025-12-19 | 4.290 | 4.440 | 4.290 | 4.300 | 3.879 | 619,400 |
| 2025-12-18 | 4.460 | 4.460 | 4.300 | 4.300 | 3.879 | 589,900 |
| 2025-12-17 | 4.430 | 4.540 | 4.190 | 4.410 | 3.979 | 1,012,900 |
| 2025-12-16 | 4.670 | 4.900 | 4.320 | 4.420 | 3.988 | 1,993,600 |
| 2025-12-15 | 4.550 | 4.790 | 4.550 | 4.700 | 4.240 | 653,500 |
| 2025-12-12 | 4.560 | 4.660 | 4.460 | 4.570 | 4.123 | 631,600 |
| 2025-12-11 | 4.560 | 4.630 | 4.480 | 4.540 | 4.096 | 490,200 |
| 2025-12-10 | 4.530 | 4.570 | 4.430 | 4.510 | 4.069 | 600,100 |
| 2025-12-09 | 4.630 | 4.640 | 4.400 | 4.540 | 4.096 | 610,200 |
| 2025-12-08 | 4.580 | 4.740 | 4.550 | 4.640 | 4.186 | 471,500 |
| 2025-12-05 | 4.910 | 5.000 | 4.530 | 4.640 | 4.186 | 1,383,000 |
| 2025-12-04 | 5.050 | 5.090 | 4.920 | 4.940 | 4.457 | 606,100 |
| 2025-12-03 | 4.880 | 5.070 | 4.880 | 4.980 | 4.493 | 1,503,200 |
| 2025-12-02 | 4.790 | 4.890 | 4.700 | 4.890 | 4.412 | 1,532,900 |
| 2025-12-01 | 4.690 | 4.800 | 4.590 | 4.750 | 4.285 | 1,190,400 |
| 2025-11-28 | 4.340 | 4.830 | 4.340 | 4.690 | 4.231 | 1,855,700 |
| 2025-11-27 | 4.220 | 4.450 | 4.150 | 4.290 | 3.870 | 1,990,300 |
| 2025-11-26 | 4.040 | 4.210 | 4.020 | 4.150 | 3.744 | 1,073,900 |
| 2025-11-25 | 4.020 | 4.110 | 4.000 | 4.040 | 3.645 | 854,000 |
| 2025-11-24 | 4.060 | 4.140 | 4.010 | 4.050 | 3.654 | 908,600 |
| 2025-11-21 | 4.290 | 4.290 | 3.970 | 4.100 | 3.699 | 1,587,300 |
| 2025-11-19 | 4.260 | 4.310 | 4.210 | 4.270 | 3.852 | 621,000 |
| 2025-11-18 | 4.210 | 4.270 | 4.120 | 4.260 | 3.843 | 842,400 |
| 2025-11-17 | 4.480 | 4.480 | 4.190 | 4.270 | 3.852 | 1,023,800 |
| 2025-11-14 | 4.380 | 4.570 | 4.340 | 4.470 | 4.033 | 855,900 |
| 2025-11-13 | 4.570 | 4.570 | 4.250 | 4.400 | 3.970 | 1,591,900 |
| 2025-11-12 | 4.150 | 4.550 | 4.150 | 4.500 | 4.060 | 3,848,700 |
| 2025-11-11 | 3.790 | 4.200 | 3.790 | 4.100 | 3.699 | 5,338,000 |
| 2025-11-10 | 3.730 | 3.840 | 3.630 | 3.830 | 3.455 | 1,007,500 |
| 2025-11-07 | 3.780 | 3.780 | 3.630 | 3.750 | 3.383 | 491,800 |
| 2025-11-06 | 3.880 | 3.880 | 3.700 | 3.780 | 3.410 | 891,800 |
| 2025-11-05 | 3.850 | 3.900 | 3.770 | 3.850 | 3.473 | 1,869,500 |
| 2025-11-04 | 3.760 | 3.850 | 3.660 | 3.850 | 3.473 | 1,542,400 |
| 2025-11-03 | 3.750 | 3.920 | 3.730 | 3.830 | 3.455 | 1,988,600 |
| 2025-10-31 | 3.510 | 3.750 | 3.510 | 3.750 | 3.383 | 1,326,100 |
| 2025-10-30 | 3.460 | 3.570 | 3.380 | 3.540 | 3.194 | 1,314,000 |
| 2025-10-29 | 3.440 | 3.530 | 3.360 | 3.440 | 3.104 | 1,335,200 |
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.