Armac Locacao Logistica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.500 | 3.500 | 3.340 | 3.480 | 3.140 | 1,830,000 |
| 2025-10-27 | 3.470 | 3.560 | 3.450 | 3.520 | 3.176 | 1,133,600 |
| 2025-10-24 | 3.370 | 3.520 | 3.370 | 3.430 | 3.094 | 1,237,200 |
| 2025-10-23 | 3.250 | 3.390 | 3.250 | 3.340 | 3.013 | 965,200 |
| 2025-10-22 | 3.170 | 3.240 | 3.150 | 3.240 | 2.923 | 666,100 |
| 2025-10-21 | 3.100 | 3.280 | 3.040 | 3.180 | 2.869 | 798,900 |
| 2025-10-20 | 3.100 | 3.280 | 3.040 | 3.190 | 2.878 | 1,061,500 |
| 2025-10-17 | 2.990 | 3.120 | 2.960 | 3.080 | 2.779 | 1,273,700 |
| 2025-10-16 | 2.980 | 3.060 | 2.890 | 3.010 | 2.716 | 1,362,700 |
| 2025-10-15 | 3.010 | 3.050 | 2.960 | 2.970 | 2.679 | 3,006,000 |
| 2025-10-14 | 3.070 | 3.130 | 3.010 | 3.030 | 2.734 | 773,400 |
| 2025-10-13 | 3.090 | 3.120 | 3.040 | 3.080 | 2.722 | 781,500 |
| 2025-10-10 | 3.180 | 3.180 | 3.000 | 3.050 | 2.695 | 874,700 |
| 2025-10-09 | 3.230 | 3.250 | 3.100 | 3.150 | 2.784 | 680,400 |
| 2025-10-08 | 3.230 | 3.250 | 3.140 | 3.210 | 2.837 | 731,500 |
| 2025-10-07 | 3.430 | 3.430 | 3.190 | 3.230 | 2.854 | 1,129,300 |
| 2025-10-06 | 3.520 | 3.540 | 3.370 | 3.390 | 2.996 | 634,300 |
| 2025-10-03 | 3.480 | 3.510 | 3.380 | 3.480 | 3.075 | 520,100 |
| 2025-10-02 | 3.660 | 3.670 | 3.370 | 3.430 | 3.031 | 1,773,500 |
| 2025-10-01 | 3.700 | 3.720 | 3.650 | 3.660 | 3.234 | 706,000 |
| 2025-09-30 | 3.780 | 3.880 | 3.660 | 3.710 | 3.278 | 839,600 |
| 2025-09-29 | 3.830 | 3.870 | 3.730 | 3.780 | 3.340 | 999,300 |
| 2025-09-26 | 3.710 | 3.830 | 3.610 | 3.820 | 3.376 | 1,319,400 |
| 2025-09-25 | 3.850 | 3.910 | 3.650 | 3.700 | 3.270 | 1,781,000 |
| 2025-09-24 | 3.950 | 3.980 | 3.840 | 3.900 | 3.446 | 808,000 |
| 2025-09-23 | 3.720 | 4.090 | 3.720 | 3.940 | 3.482 | 2,032,000 |
| 2025-09-22 | 3.750 | 3.760 | 3.630 | 3.740 | 3.305 | 3,422,000 |
| 2025-09-19 | 3.890 | 3.900 | 3.720 | 3.740 | 3.305 | 9,183,500 |
| 2025-09-18 | 3.960 | 4.020 | 3.850 | 3.880 | 3.429 | 960,400 |
| 2025-09-17 | 3.860 | 4.070 | 3.810 | 3.960 | 3.499 | 1,513,600 |
| 2025-09-16 | 3.730 | 3.870 | 3.730 | 3.860 | 3.411 | 1,842,800 |
| 2025-09-15 | 3.840 | 3.930 | 3.720 | 3.720 | 3.287 | 1,701,900 |
| 2025-09-12 | 3.860 | 3.950 | 3.820 | 3.820 | 3.376 | 1,468,600 |
| 2025-09-11 | 3.860 | 3.950 | 3.850 | 3.880 | 3.429 | 507,900 |
| 2025-09-10 | 3.850 | 3.940 | 3.830 | 3.830 | 3.384 | 724,900 |
| 2025-09-09 | 3.960 | 3.960 | 3.870 | 3.890 | 3.437 | 422,000 |
| 2025-09-08 | 4.040 | 4.080 | 3.870 | 3.900 | 3.446 | 706,400 |
| 2025-09-05 | 4.030 | 4.130 | 3.980 | 4.030 | 3.561 | 556,700 |
| 2025-09-04 | 3.930 | 4.090 | 3.930 | 3.990 | 3.526 | 642,000 |
| 2025-09-03 | 3.900 | 4.010 | 3.870 | 3.940 | 3.482 | 849,500 |
| 2025-09-02 | 3.970 | 3.970 | 3.830 | 3.900 | 3.446 | 949,400 |
| 2025-09-01 | 4.010 | 4.030 | 3.880 | 4.000 | 3.535 | 801,800 |
| 2025-08-29 | 4.010 | 4.140 | 3.950 | 4.000 | 3.535 | 918,900 |
| 2025-08-28 | 3.980 | 4.140 | 3.950 | 4.000 | 3.535 | 1,199,200 |
| 2025-08-27 | 3.900 | 3.960 | 3.820 | 3.930 | 3.473 | 797,900 |
| 2025-08-26 | 3.880 | 3.950 | 3.810 | 3.880 | 3.429 | 782,800 |
| 2025-08-25 | 3.960 | 4.070 | 3.860 | 3.920 | 3.464 | 927,000 |
| 2025-08-22 | 4.040 | 4.160 | 4.000 | 4.050 | 3.579 | 819,500 |
| 2025-08-21 | 4.010 | 4.070 | 3.970 | 4.010 | 3.543 | 465,200 |
| 2025-08-20 | 3.940 | 4.040 | 3.760 | 4.030 | 3.561 | 1,197,600 |
| 2025-08-19 | 4.010 | 4.050 | 3.720 | 3.940 | 3.482 | 1,752,000 |
| 2025-08-18 | 3.910 | 4.050 | 3.840 | 3.960 | 3.426 | 514,400 |
| 2025-08-15 | 3.900 | 4.040 | 3.770 | 3.910 | 3.383 | 1,058,700 |
| 2025-08-14 | 3.760 | 3.920 | 3.660 | 3.900 | 3.375 | 1,651,400 |
| 2025-08-13 | 3.780 | 3.930 | 3.740 | 3.830 | 3.314 | 1,977,600 |
| 2025-08-12 | 3.660 | 3.950 | 3.660 | 3.850 | 3.331 | 1,432,000 |
| 2025-08-11 | 3.660 | 3.670 | 3.520 | 3.650 | 3.158 | 540,900 |
| 2025-08-08 | 3.650 | 3.700 | 3.570 | 3.670 | 3.176 | 496,300 |
| 2025-08-07 | 3.620 | 3.700 | 3.520 | 3.660 | 3.167 | 833,600 |
| 2025-08-06 | 3.510 | 3.620 | 3.500 | 3.560 | 3.080 | 834,000 |
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.