Armac Locacao Logistica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 7.630 | 7.910 | 7.130 | 7.320 | 6.230 | 804,600 |
| 2024-11-07 | 7.870 | 8.190 | 7.600 | 7.680 | 6.536 | 870,200 |
| 2024-11-06 | 7.590 | 8.240 | 7.490 | 8.080 | 6.877 | 787,800 |
| 2024-11-05 | 7.600 | 7.760 | 7.440 | 7.750 | 6.596 | 388,300 |
| 2024-11-04 | 7.360 | 7.660 | 7.330 | 7.600 | 6.468 | 776,400 |
| 2024-11-01 | 7.510 | 7.520 | 7.230 | 7.270 | 6.187 | 491,000 |
| 2024-10-31 | 7.710 | 7.870 | 7.430 | 7.470 | 6.357 | 786,100 |
| 2024-10-30 | 7.190 | 7.710 | 7.170 | 7.710 | 6.562 | 954,100 |
| 2024-10-29 | 7.300 | 7.320 | 7.100 | 7.220 | 6.145 | 896,300 |
| 2024-10-28 | 7.260 | 7.450 | 7.170 | 7.230 | 6.153 | 1,032,300 |
| 2024-10-25 | 7.540 | 7.550 | 7.140 | 7.140 | 6.077 | 935,600 |
| 2024-10-24 | 7.640 | 7.690 | 7.420 | 7.500 | 6.383 | 1,554,900 |
| 2024-10-23 | 7.690 | 7.740 | 7.540 | 7.630 | 6.494 | 651,800 |
| 2024-10-22 | 7.920 | 8.010 | 7.700 | 7.700 | 6.553 | 856,900 |
| 2024-10-21 | 7.850 | 7.980 | 7.820 | 7.920 | 6.740 | 525,300 |
| 2024-10-18 | 8.140 | 8.140 | 7.710 | 7.850 | 6.681 | 1,547,100 |
| 2024-10-17 | 8.220 | 8.220 | 7.870 | 8.140 | 6.928 | 624,400 |
| 2024-10-16 | 8.470 | 8.610 | 8.220 | 8.220 | 6.996 | 4,506,000 |
| 2024-10-15 | 8.180 | 8.410 | 8.080 | 8.410 | 7.157 | 524,400 |
| 2024-10-14 | 8.050 | 8.230 | 7.830 | 8.140 | 6.928 | 408,300 |
| 2024-10-11 | 7.900 | 8.020 | 7.590 | 8.010 | 6.817 | 459,400 |
| 2024-10-10 | 7.960 | 7.960 | 7.810 | 7.850 | 6.681 | 395,500 |
| 2024-10-09 | 8.100 | 8.160 | 7.880 | 7.880 | 6.706 | 637,600 |
| 2024-10-08 | 8.060 | 8.140 | 8.040 | 8.120 | 6.911 | 541,900 |
| 2024-10-07 | 8.230 | 8.510 | 8.120 | 8.350 | 7.106 | 1,318,500 |
| 2024-10-04 | 8.130 | 8.210 | 8.040 | 8.210 | 6.987 | 321,700 |
| 2024-10-03 | 8.200 | 8.220 | 7.940 | 8.120 | 6.847 | 391,400 |
| 2024-10-02 | 8.240 | 8.420 | 8.170 | 8.340 | 7.032 | 615,600 |
| 2024-10-01 | 8.010 | 8.310 | 7.980 | 8.150 | 6.872 | 781,800 |
| 2024-09-30 | 8.060 | 8.110 | 7.830 | 7.940 | 6.695 | 739,700 |
| 2024-09-27 | 7.960 | 8.360 | 7.850 | 8.040 | 6.779 | 908,800 |
| 2024-09-26 | 8.520 | 8.560 | 7.900 | 7.960 | 6.712 | 1,138,200 |
| 2024-09-25 | 8.840 | 8.950 | 8.320 | 8.410 | 7.091 | 937,700 |
| 2024-09-24 | 9.040 | 9.240 | 8.800 | 8.800 | 7.420 | 573,200 |
| 2024-09-23 | 8.790 | 9.000 | 8.550 | 8.980 | 7.572 | 706,700 |
| 2024-09-20 | 8.880 | 9.010 | 8.510 | 8.840 | 7.454 | 4,929,600 |
| 2024-09-19 | 8.990 | 9.200 | 8.900 | 8.950 | 7.547 | 564,300 |
| 2024-09-18 | 9.000 | 9.290 | 8.940 | 9.010 | 7.597 | 543,400 |
| 2024-09-17 | 9.320 | 9.320 | 8.930 | 9.000 | 7.589 | 403,400 |
| 2024-09-16 | 9.200 | 9.350 | 9.120 | 9.210 | 7.766 | 395,500 |
| 2024-09-13 | 8.970 | 9.370 | 8.950 | 9.200 | 7.757 | 415,200 |
| 2024-09-12 | 8.980 | 9.090 | 8.830 | 8.930 | 7.530 | 537,900 |
| 2024-09-11 | 8.760 | 9.000 | 8.750 | 8.960 | 7.555 | 604,700 |
| 2024-09-10 | 8.390 | 8.730 | 8.390 | 8.730 | 7.361 | 644,800 |
| 2024-09-09 | 8.510 | 8.630 | 8.300 | 8.560 | 7.218 | 456,700 |
| 2024-09-06 | 8.450 | 8.570 | 8.310 | 8.380 | 7.066 | 683,000 |
| 2024-09-05 | 8.690 | 8.780 | 8.330 | 8.410 | 7.091 | 700,900 |
| 2024-09-04 | 8.280 | 8.770 | 8.280 | 8.700 | 7.336 | 1,144,700 |
| 2024-09-03 | 8.400 | 8.740 | 8.300 | 8.300 | 6.998 | 805,700 |
| 2024-09-02 | 8.460 | 8.580 | 8.420 | 8.500 | 7.167 | 314,600 |
| 2024-08-30 | 8.470 | 8.660 | 8.350 | 8.650 | 7.294 | 890,800 |
| 2024-08-29 | 8.870 | 9.000 | 8.540 | 8.540 | 7.201 | 878,900 |
| 2024-08-28 | 9.290 | 9.360 | 8.830 | 8.960 | 7.555 | 1,187,700 |
| 2024-08-27 | 9.650 | 9.680 | 9.300 | 9.300 | 7.842 | 822,000 |
| 2024-08-26 | 9.680 | 9.680 | 9.480 | 9.560 | 8.061 | 686,200 |
| 2024-08-23 | 9.150 | 9.680 | 9.080 | 9.600 | 8.095 | 620,000 |
| 2024-08-22 | 9.020 | 9.110 | 8.950 | 9.000 | 7.589 | 484,600 |
| 2024-08-21 | 9.140 | 9.220 | 8.900 | 8.950 | 7.547 | 251,300 |
| 2024-08-20 | 9.200 | 9.310 | 9.030 | 9.060 | 7.639 | 432,600 |
| 2024-08-19 | 8.790 | 9.310 | 8.770 | 9.310 | 7.850 | 472,400 |
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.