Armac Locacao Logistica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3.460 | 3.530 | 3.440 | 3.480 | 3.011 | 702,900 |
| 2025-08-04 | 3.630 | 3.680 | 3.450 | 3.470 | 3.003 | 1,637,000 |
| 2025-08-01 | 3.600 | 3.760 | 3.570 | 3.600 | 3.115 | 1,672,200 |
| 2025-07-31 | 3.670 | 3.670 | 3.480 | 3.540 | 3.063 | 1,082,700 |
| 2025-07-30 | 3.730 | 3.750 | 3.530 | 3.650 | 3.158 | 1,453,400 |
| 2025-07-29 | 3.870 | 3.940 | 3.670 | 3.700 | 3.202 | 1,180,300 |
| 2025-07-28 | 3.890 | 4.040 | 3.810 | 3.810 | 3.297 | 1,340,800 |
| 2025-07-25 | 3.850 | 3.990 | 3.850 | 3.870 | 3.349 | 1,718,300 |
| 2025-07-24 | 3.960 | 3.960 | 3.820 | 3.820 | 3.305 | 1,185,700 |
| 2025-07-23 | 3.820 | 4.030 | 3.800 | 3.930 | 3.401 | 1,996,300 |
| 2025-07-22 | 3.810 | 3.900 | 3.790 | 3.820 | 3.305 | 1,885,000 |
| 2025-07-21 | 3.940 | 3.960 | 3.710 | 3.850 | 3.331 | 3,482,200 |
| 2025-07-18 | 4.040 | 4.040 | 3.800 | 3.920 | 3.392 | 3,509,200 |
| 2025-07-17 | 3.890 | 4.270 | 3.880 | 4.040 | 3.496 | 2,354,200 |
| 2025-07-16 | 4.000 | 4.050 | 3.850 | 3.850 | 3.331 | 1,106,500 |
| 2025-07-15 | 4.150 | 4.210 | 3.830 | 4.050 | 3.504 | 1,840,600 |
| 2025-07-14 | 4.030 | 4.150 | 3.800 | 4.100 | 3.548 | 1,484,000 |
| 2025-07-11 | 3.870 | 4.060 | 3.800 | 4.030 | 3.487 | 2,650,600 |
| 2025-07-10 | 3.650 | 3.860 | 3.540 | 3.840 | 3.323 | 2,586,000 |
| 2025-07-09 | 3.800 | 3.910 | 3.700 | 3.750 | 3.245 | 1,621,700 |
| 2025-07-08 | 3.870 | 4.030 | 3.720 | 3.780 | 3.271 | 3,834,100 |
| 2025-07-07 | 3.780 | 3.900 | 3.650 | 3.800 | 3.288 | 3,245,400 |
| 2025-07-04 | 3.660 | 3.800 | 3.570 | 3.760 | 3.253 | 2,939,200 |
| 2025-07-03 | 3.020 | 3.820 | 3.010 | 3.680 | 3.184 | 8,195,800 |
| 2025-07-02 | 3.430 | 3.430 | 2.950 | 2.950 | 2.553 | 5,114,300 |
| 2025-07-01 | 3.390 | 3.480 | 3.350 | 3.380 | 2.925 | 1,444,000 |
| 2025-06-30 | 3.690 | 3.690 | 3.310 | 3.400 | 2.942 | 10,392,300 |
| 2025-06-27 | 3.810 | 3.820 | 3.600 | 3.640 | 3.150 | 1,303,100 |
| 2025-06-26 | 3.820 | 3.850 | 3.750 | 3.770 | 3.262 | 824,800 |
| 2025-06-25 | 3.870 | 3.870 | 3.770 | 3.820 | 3.305 | 670,900 |
| 2025-06-24 | 3.920 | 3.950 | 3.760 | 3.800 | 3.288 | 1,183,300 |
| 2025-06-23 | 4.030 | 4.040 | 3.850 | 3.860 | 3.340 | 940,500 |
| 2025-06-20 | 4.340 | 4.340 | 4.000 | 4.000 | 3.461 | 5,187,800 |
| 2025-06-18 | 4.610 | 4.610 | 4.150 | 4.280 | 3.703 | 1,116,800 |
| 2025-06-17 | 4.610 | 4.610 | 4.150 | 4.180 | 3.617 | 5,163,100 |
| 2025-06-16 | 5.050 | 5.050 | 4.530 | 4.600 | 3.980 | 3,398,400 |
| 2025-06-13 | 5.050 | 5.050 | 4.930 | 5.000 | 4.326 | 225,100 |
| 2025-06-12 | 5.230 | 5.230 | 5.030 | 5.090 | 4.404 | 320,800 |
| 2025-06-11 | 5.120 | 5.300 | 4.990 | 5.230 | 4.525 | 323,100 |
| 2025-06-10 | 5.230 | 5.350 | 5.120 | 5.120 | 4.430 | 490,300 |
| 2025-06-09 | 5.070 | 5.200 | 4.780 | 5.200 | 4.499 | 710,100 |
| 2025-06-06 | 5.100 | 5.110 | 4.880 | 5.040 | 4.361 | 484,600 |
| 2025-06-05 | 4.990 | 5.250 | 4.860 | 5.090 | 4.404 | 654,000 |
| 2025-06-04 | 5.150 | 5.250 | 5.030 | 5.110 | 4.422 | 670,300 |
| 2025-06-03 | 4.990 | 5.280 | 4.940 | 5.110 | 4.422 | 605,900 |
| 2025-06-02 | 4.960 | 5.140 | 4.920 | 4.960 | 4.292 | 887,500 |
| 2025-05-30 | 5.020 | 5.100 | 4.740 | 4.900 | 4.240 | 688,400 |
| 2025-05-29 | 4.700 | 5.010 | 4.590 | 5.000 | 4.326 | 546,300 |
| 2025-05-28 | 4.510 | 4.700 | 4.440 | 4.700 | 4.067 | 381,100 |
| 2025-05-27 | 4.440 | 4.700 | 4.380 | 4.500 | 3.894 | 979,100 |
| 2025-05-26 | 4.350 | 4.440 | 4.310 | 4.330 | 3.747 | 193,000 |
| 2025-05-23 | 4.330 | 4.380 | 4.100 | 4.330 | 3.747 | 550,000 |
| 2025-05-22 | 4.450 | 4.480 | 4.240 | 4.250 | 3.677 | 591,500 |
| 2025-05-21 | 4.690 | 4.690 | 4.420 | 4.430 | 3.833 | 652,400 |
| 2025-05-20 | 4.720 | 4.720 | 4.580 | 4.660 | 4.032 | 216,800 |
| 2025-05-19 | 4.550 | 4.730 | 4.540 | 4.700 | 4.067 | 499,400 |
| 2025-05-16 | 4.700 | 4.730 | 4.530 | 4.610 | 3.989 | 756,200 |
| 2025-05-15 | 4.350 | 4.590 | 4.320 | 4.590 | 3.972 | 511,300 |
| 2025-05-14 | 4.630 | 4.630 | 4.100 | 4.320 | 3.738 | 2,060,500 |
| 2025-05-13 | 4.510 | 4.690 | 4.490 | 4.530 | 3.920 | 1,161,900 |
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.