Skip to content

S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%

← ARML3.SA stock page

Armac Locacao Logistica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.920	6.010	5.730	5.880	5.880	745,400
2026-10-15	5.890	6.180	5.720	5.910	5.910	1,121,600
2026-10-14	5.820	6.150	5.700	6.040	6.040	1,260,400
2026-10-13	6.490	6.520	5.970	6.050	6.050	1,601,000
2026-10-09	5.950	6.790	5.950	6.480	6.480	3,244,700
2026-10-08	5.620	5.990	5.600	5.920	5.920	2,638,300
2026-10-07	5.350	5.790	5.350	5.620	5.620	1,996,000
2026-10-06	5.120	5.480	5.120	5.330	5.330	1,345,300
2026-10-05	4.980	5.270	4.930	5.120	5.120	3,447,600
2026-10-02	4.460	4.590	4.320	4.460	4.460	1,144,900
2026-10-01	4.010	4.440	4.010	4.320	4.320	1,186,300
2026-09-30	4.010	4.440	4.010	4.310	4.310	1,133,100
2026-09-29	3.890	4.040	3.860	3.940	3.940	576,400
2026-09-28	4.170	4.200	3.850	3.890	3.890	1,645,100
2026-09-25	4.660	4.660	4.010	4.220	4.220	3,648,200
2026-09-24	4.450	4.670	4.450	4.670	4.670	1,032,900
2026-09-23	4.510	4.750	4.460	4.490	4.490	873,100
2026-09-22	4.520	4.580	4.420	4.520	4.520	619,300
2026-09-21	4.120	4.540	4.070	4.540	4.540	1,673,400

Page 1 of 1 · 19 trading days

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.