Armac Locacao Logistica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.450 | 4.570 | 4.310 | 4.480 | 3.876 | 1,310,500 |
| 2025-05-09 | 4.560 | 4.620 | 4.350 | 4.440 | 3.842 | 1,200,400 |
| 2025-05-08 | 4.520 | 4.800 | 4.440 | 4.530 | 3.920 | 1,174,600 |
| 2025-05-07 | 4.550 | 4.560 | 4.300 | 4.300 | 3.721 | 659,200 |
| 2025-05-06 | 4.540 | 4.680 | 4.440 | 4.510 | 3.902 | 695,700 |
| 2025-05-05 | 4.740 | 4.790 | 4.480 | 4.540 | 3.928 | 729,700 |
| 2025-05-02 | 4.430 | 4.780 | 4.400 | 4.700 | 4.067 | 987,100 |
| 2025-04-30 | 4.580 | 4.640 | 4.290 | 4.380 | 3.790 | 878,300 |
| 2025-04-29 | 4.500 | 4.630 | 4.480 | 4.630 | 4.006 | 1,015,200 |
| 2025-04-28 | 4.690 | 4.700 | 4.420 | 4.500 | 3.894 | 945,700 |
| 2025-04-25 | 4.690 | 4.720 | 4.620 | 4.660 | 4.032 | 401,200 |
| 2025-04-24 | 4.570 | 4.730 | 4.540 | 4.690 | 4.058 | 1,481,000 |
| 2025-04-23 | 4.570 | 4.740 | 4.520 | 4.550 | 3.937 | 726,200 |
| 2025-04-22 | 4.420 | 4.570 | 4.410 | 4.570 | 3.954 | 635,000 |
| 2025-04-17 | 4.460 | 4.570 | 4.370 | 4.400 | 3.807 | 1,414,500 |
| 2025-04-16 | 4.300 | 4.510 | 4.260 | 4.420 | 3.825 | 893,500 |
| 2025-04-15 | 4.200 | 4.470 | 4.170 | 4.310 | 3.729 | 1,787,400 |
| 2025-04-14 | 4.340 | 4.440 | 4.130 | 4.150 | 3.532 | 999,800 |
| 2025-04-11 | 4.290 | 4.460 | 4.260 | 4.300 | 3.660 | 1,328,800 |
| 2025-04-10 | 4.100 | 4.310 | 4.070 | 4.280 | 3.643 | 1,412,700 |
| 2025-04-09 | 4.120 | 4.240 | 3.890 | 4.200 | 3.574 | 3,624,200 |
| 2025-04-08 | 4.240 | 4.380 | 3.970 | 4.110 | 3.498 | 1,871,400 |
| 2025-04-07 | 3.860 | 4.290 | 3.810 | 4.230 | 3.600 | 3,726,100 |
| 2025-04-04 | 4.070 | 4.070 | 3.860 | 3.990 | 3.396 | 854,800 |
| 2025-04-03 | 4.050 | 4.290 | 3.960 | 4.200 | 3.574 | 2,441,400 |
| 2025-04-02 | 3.740 | 4.140 | 3.650 | 4.140 | 3.523 | 2,596,700 |
| 2025-04-01 | 3.800 | 3.810 | 3.630 | 3.720 | 3.166 | 2,314,600 |
| 2025-03-31 | 4.000 | 4.100 | 3.750 | 3.770 | 3.209 | 3,988,900 |
| 2025-03-28 | 4.800 | 4.800 | 4.000 | 4.050 | 3.447 | 4,873,100 |
| 2025-03-27 | 4.840 | 4.970 | 4.680 | 4.790 | 4.077 | 708,200 |
| 2025-03-26 | 4.720 | 5.310 | 4.720 | 4.810 | 4.094 | 1,435,700 |
| 2025-03-25 | 4.600 | 5.040 | 4.450 | 4.770 | 4.060 | 4,014,200 |
| 2025-03-24 | 5.060 | 5.120 | 4.870 | 4.870 | 4.145 | 719,100 |
| 2025-03-21 | 4.970 | 5.060 | 4.820 | 5.060 | 4.306 | 634,300 |
| 2025-03-20 | 4.890 | 5.060 | 4.810 | 4.920 | 4.187 | 483,700 |
| 2025-03-19 | 4.620 | 5.010 | 4.600 | 4.920 | 4.187 | 508,100 |
| 2025-03-18 | 4.710 | 4.770 | 4.610 | 4.630 | 3.940 | 767,500 |
| 2025-03-17 | 4.680 | 4.840 | 4.570 | 4.760 | 4.051 | 508,700 |
| 2025-03-14 | 4.530 | 4.800 | 4.390 | 4.620 | 3.932 | 933,800 |
| 2025-03-13 | 4.420 | 4.450 | 4.280 | 4.400 | 3.745 | 566,600 |
| 2025-03-12 | 4.360 | 4.470 | 4.300 | 4.470 | 3.804 | 530,900 |
| 2025-03-11 | 4.440 | 4.440 | 4.260 | 4.300 | 3.660 | 507,800 |
| 2025-03-10 | 4.390 | 4.540 | 4.280 | 4.370 | 3.719 | 782,200 |
| 2025-03-07 | 4.090 | 4.440 | 4.020 | 4.390 | 3.736 | 951,500 |
| 2025-03-06 | 4.170 | 4.240 | 4.020 | 4.130 | 3.515 | 1,145,800 |
| 2025-03-05 | 4.410 | 4.470 | 4.120 | 4.120 | 3.506 | 1,791,900 |
| 2025-02-28 | 4.510 | 4.600 | 4.370 | 4.410 | 3.753 | 5,317,700 |
| 2025-02-27 | 4.400 | 4.710 | 4.360 | 4.580 | 3.898 | 785,500 |
| 2025-02-26 | 4.380 | 4.570 | 4.350 | 4.400 | 3.745 | 1,039,900 |
| 2025-02-25 | 4.270 | 4.420 | 4.260 | 4.380 | 3.728 | 684,200 |
| 2025-02-24 | 4.430 | 4.520 | 4.260 | 4.300 | 3.660 | 845,000 |
| 2025-02-21 | 4.560 | 4.680 | 4.380 | 4.390 | 3.736 | 1,114,900 |
| 2025-02-20 | 4.490 | 4.570 | 4.480 | 4.550 | 3.872 | 634,000 |
| 2025-02-19 | 4.720 | 4.740 | 4.480 | 4.490 | 3.821 | 1,118,000 |
| 2025-02-18 | 5.000 | 5.000 | 4.750 | 4.760 | 4.051 | 1,069,400 |
| 2025-02-17 | 4.740 | 5.130 | 4.640 | 4.920 | 4.187 | 1,445,200 |
| 2025-02-14 | 4.240 | 4.690 | 4.220 | 4.640 | 3.949 | 1,605,100 |
| 2025-02-13 | 4.140 | 4.200 | 4.080 | 4.160 | 3.540 | 758,700 |
| 2025-02-12 | 4.330 | 4.330 | 4.110 | 4.180 | 3.557 | 774,100 |
| 2025-02-11 | 4.230 | 4.430 | 4.230 | 4.360 | 3.711 | 643,400 |
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.