Armac Locacao Logistica historical data

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

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

← NewerPage 4 of 21 · 1,245 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.