Armac Locacao Logistica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 4.160 | 4.430 | 4.160 | 4.220 | 3.591 | 1,063,800 |
| 2025-02-07 | 4.320 | 4.430 | 4.110 | 4.150 | 3.532 | 573,000 |
| 2025-02-06 | 4.260 | 4.380 | 4.060 | 4.300 | 3.660 | 2,279,400 |
| 2025-02-05 | 4.720 | 4.810 | 4.220 | 4.220 | 3.591 | 2,505,400 |
| 2025-02-04 | 4.700 | 4.840 | 4.620 | 4.680 | 3.983 | 807,400 |
| 2025-02-03 | 4.840 | 4.860 | 4.450 | 4.740 | 4.034 | 1,627,300 |
| 2025-01-31 | 4.980 | 5.110 | 4.900 | 4.920 | 4.187 | 737,200 |
| 2025-01-30 | 4.860 | 5.030 | 4.820 | 4.990 | 4.247 | 1,317,700 |
| 2025-01-29 | 4.980 | 4.980 | 4.800 | 4.810 | 4.094 | 1,495,100 |
| 2025-01-28 | 5.000 | 5.110 | 4.900 | 4.930 | 4.196 | 411,600 |
| 2025-01-27 | 4.930 | 5.160 | 4.800 | 5.150 | 4.383 | 814,100 |
| 2025-01-24 | 5.000 | 5.030 | 4.840 | 4.880 | 4.153 | 255,400 |
| 2025-01-23 | 4.970 | 5.060 | 4.820 | 4.990 | 4.247 | 450,700 |
| 2025-01-22 | 4.810 | 5.010 | 4.790 | 4.970 | 4.230 | 663,500 |
| 2025-01-21 | 4.960 | 4.980 | 4.760 | 4.810 | 4.094 | 642,100 |
| 2025-01-20 | 4.870 | 4.990 | 4.730 | 4.960 | 4.221 | 659,900 |
| 2025-01-17 | 4.970 | 5.000 | 4.720 | 4.770 | 4.060 | 1,280,900 |
| 2025-01-16 | 5.100 | 5.100 | 4.780 | 4.830 | 4.111 | 926,600 |
| 2025-01-15 | 4.780 | 5.060 | 4.710 | 5.040 | 4.289 | 1,150,900 |
| 2025-01-14 | 4.670 | 4.770 | 4.520 | 4.750 | 4.043 | 1,489,700 |
| 2025-01-13 | 4.990 | 5.050 | 4.670 | 4.670 | 3.974 | 1,248,500 |
| 2025-01-10 | 5.280 | 5.280 | 4.990 | 4.990 | 4.247 | 1,412,400 |
| 2025-01-09 | 5.300 | 5.430 | 5.200 | 5.320 | 4.528 | 307,300 |
| 2025-01-08 | 5.540 | 5.540 | 5.250 | 5.280 | 4.494 | 532,600 |
| 2025-01-07 | 5.380 | 5.620 | 5.380 | 5.540 | 4.715 | 527,700 |
| 2025-01-06 | 5.220 | 5.560 | 5.220 | 5.410 | 4.604 | 571,400 |
| 2025-01-03 | 4.960 | 5.310 | 4.960 | 5.240 | 4.460 | 871,100 |
| 2025-01-02 | 5.030 | 5.100 | 4.780 | 5.060 | 4.306 | 1,048,500 |
| 2024-12-30 | 5.360 | 5.440 | 5.030 | 5.030 | 4.281 | 1,749,800 |
| 2024-12-27 | 5.920 | 5.920 | 5.330 | 5.350 | 4.553 | 1,075,000 |
| 2024-12-26 | 5.930 | 6.000 | 5.730 | 5.730 | 4.877 | 521,100 |
| 2024-12-23 | 6.120 | 6.120 | 5.940 | 5.940 | 5.055 | 680,400 |
| 2024-12-20 | 5.870 | 6.380 | 5.710 | 6.170 | 5.251 | 1,735,500 |
| 2024-12-19 | 5.620 | 5.840 | 5.590 | 5.800 | 4.936 | 802,400 |
| 2024-12-18 | 5.850 | 5.910 | 5.590 | 5.640 | 4.800 | 909,300 |
| 2024-12-17 | 5.820 | 5.960 | 5.620 | 5.920 | 5.038 | 1,449,500 |
| 2024-12-16 | 5.760 | 5.960 | 5.730 | 5.770 | 4.911 | 1,034,600 |
| 2024-12-13 | 6.130 | 6.230 | 5.810 | 5.850 | 4.979 | 1,406,900 |
| 2024-12-12 | 6.460 | 6.500 | 6.100 | 6.190 | 5.268 | 1,197,900 |
| 2024-12-11 | 6.460 | 6.820 | 6.290 | 6.670 | 5.677 | 1,251,200 |
| 2024-12-10 | 6.250 | 6.550 | 6.240 | 6.400 | 5.447 | 1,769,000 |
| 2024-12-09 | 6.410 | 6.460 | 6.210 | 6.220 | 5.294 | 1,127,900 |
| 2024-12-06 | 6.490 | 6.570 | 6.170 | 6.360 | 5.413 | 809,500 |
| 2024-12-05 | 6.540 | 6.860 | 6.440 | 6.490 | 5.523 | 1,275,200 |
| 2024-12-04 | 6.670 | 6.790 | 6.460 | 6.470 | 5.506 | 917,500 |
| 2024-12-03 | 6.840 | 6.980 | 6.620 | 6.720 | 5.719 | 1,156,100 |
| 2024-12-02 | 6.720 | 7.060 | 6.590 | 6.910 | 5.881 | 1,217,300 |
| 2024-11-29 | 6.860 | 6.960 | 6.540 | 6.700 | 5.702 | 1,947,300 |
| 2024-11-28 | 7.450 | 7.550 | 6.860 | 6.860 | 5.838 | 1,359,100 |
| 2024-11-27 | 8.400 | 8.410 | 7.460 | 7.460 | 6.349 | 1,832,700 |
| 2024-11-26 | 8.300 | 8.490 | 8.150 | 8.330 | 7.089 | 650,900 |
| 2024-11-25 | 8.210 | 8.320 | 7.960 | 8.200 | 6.979 | 869,300 |
| 2024-11-22 | 7.880 | 8.170 | 7.700 | 8.150 | 6.936 | 737,100 |
| 2024-11-21 | 8.160 | 8.160 | 7.630 | 7.750 | 6.596 | 987,300 |
| 2024-11-19 | 8.140 | 8.290 | 7.940 | 8.240 | 7.013 | 1,118,400 |
| 2024-11-18 | 7.990 | 8.390 | 7.890 | 8.140 | 6.928 | 764,600 |
| 2024-11-14 | 7.610 | 8.050 | 7.510 | 7.950 | 6.766 | 1,200,900 |
| 2024-11-13 | 7.290 | 7.600 | 7.290 | 7.600 | 6.468 | 1,143,100 |
| 2024-11-12 | 7.420 | 7.580 | 7.250 | 7.340 | 6.247 | 569,900 |
| 2024-11-11 | 7.250 | 7.410 | 7.150 | 7.400 | 6.298 | 912,500 |
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.