ARML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.340 | 5.790 | 5.340 | 5.730 | 5.730 | 6,051 |
| 2026-10-06 | 5.120 | 5.470 | 5.120 | 5.310 | 5.310 | 4,365 |
| 2026-10-05 | 4.510 | 5.280 | 4.500 | 5.130 | 5.130 | 9,530 |
| 2026-10-02 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3,860 |
| 2026-10-01 | 4.350 | 4.410 | 4.180 | 4.270 | 4.270 | 3,026 |
| 2026-09-30 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-09-28 | 4.210 | 4.220 | 3.820 | 3.900 | 3.900 | 7,371 |
| 2026-09-25 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 6,783 |
| 2026-09-24 | 4.530 | 4.660 | 4.510 | 4.550 | 4.550 | 2,350 |
| 2026-09-23 | 4.460 | 4.740 | 4.410 | 4.630 | 4.630 | 3,433 |
| 2026-09-22 | 4.510 | 4.590 | 4.420 | 4.580 | 4.580 | 2,747 |
| 2026-09-21 | 4.090 | 4.550 | 4.090 | 4.480 | 4.480 | 4,594 |
| 2026-09-18 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 2,835 |
| 2026-09-17 | 3.950 | 4.060 | 3.850 | 4.010 | 4.010 | 2,447 |
| 2026-09-16 | 3.850 | 4.000 | 3.740 | 3.880 | 3.880 | 2,224 |
| 2026-09-15 | 3.740 | 3.870 | 3.660 | 3.820 | 3.820 | 1,781 |
| 2026-09-14 | 3.720 | 3.780 | 3.590 | 3.680 | 3.680 | 2,794 |
| 2026-09-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 2,608 |
| 2026-09-10 | 3.950 | 4.050 | 3.790 | 3.880 | 3.880 | 2,700 |
| 2026-09-09 | 4.170 | 4.170 | 3.880 | 3.990 | 3.990 | 3,121 |
| 2026-09-08 | 3.830 | 4.150 | 3.830 | 4.110 | 4.110 | 4,019 |
| 2026-09-07 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 0 |
| 2026-09-04 | 3.840 | 3.890 | 3.630 | 3.630 | 3.630 | 2,004 |
| 2026-09-03 | 3.890 | 3.940 | 3.780 | 3.850 | 3.850 | 2,212 |
| 2026-09-02 | 3.610 | 3.880 | 3.570 | 3.880 | 3.880 | 2,426 |
| 2026-09-01 | 3.610 | 3.720 | 3.590 | 3.680 | 3.680 | 1,792 |
| 2026-08-31 | 3.620 | 3.700 | 3.570 | 3.670 | 3.670 | 1,644 |
| 2026-08-28 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 2,206 |
| 2026-08-27 | 3.710 | 3.760 | 3.650 | 3.730 | 3.730 | 1,354 |
| 2026-08-26 | 3.730 | 3.840 | 3.620 | 3.670 | 3.670 | 1,623 |
| 2026-08-25 | 3.410 | 3.740 | 3.410 | 3.740 | 3.740 | 3,201 |
| 2026-08-24 | 3.300 | 3.580 | 3.290 | 3.420 | 3.420 | 2,688 |
| 2026-08-21 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,148 |
| 2026-08-20 | 3.150 | 3.190 | 3.070 | 3.170 | 3.170 | 1,545 |
| 2026-08-19 | 3.190 | 3.310 | 3.160 | 3.180 | 3.180 | 1,465 |
| 2026-08-18 | 2.980 | 3.190 | 2.980 | 3.190 | 3.190 | 1,532 |
| 2026-08-17 | 3.090 | 3.120 | 3.020 | 3.070 | 3.070 | 1,141 |
| 2026-08-14 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 1,833 |
| 2026-08-13 | 2.900 | 3.060 | 2.820 | 3.060 | 3.060 | 2,914 |
| 2026-08-12 | 3.290 | 3.290 | 2.670 | 2.740 | 2.740 | 10,356 |
| 2026-08-11 | 3.410 | 3.410 | 3.140 | 3.260 | 3.260 | 1,403 |
| 2026-08-10 | 3.530 | 3.530 | 3.300 | 3.310 | 3.310 | 1,669 |
| 2026-08-07 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 2,581 |
| 2026-08-06 | 3.550 | 3.610 | 3.410 | 3.470 | 3.470 | 1,471 |
| 2026-08-05 | 3.520 | 3.680 | 3.520 | 3.580 | 3.580 | 2,306 |
| 2026-08-04 | 3.540 | 3.570 | 3.450 | 3.450 | 3.450 | 1,187 |
| 2026-08-03 | 3.500 | 3.610 | 3.390 | 3.430 | 3.430 | 2,443 |
| 2026-07-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,335 |
| 2026-07-30 | 3.270 | 3.500 | 3.270 | 3.360 | 3.360 | 1,527 |
| 2026-07-29 | 3.260 | 3.400 | 3.230 | 3.310 | 3.310 | 1,173 |
| 2026-07-28 | 3.170 | 3.350 | 3.170 | 3.230 | 3.230 | 991 |
| 2026-07-27 | 3.250 | 3.310 | 3.190 | 3.230 | 3.230 | 1,462 |
| 2026-07-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,001 |
| 2026-07-23 | 3.200 | 3.230 | 3.120 | 3.130 | 3.130 | 1,026 |
| 2026-07-22 | 3.170 | 3.260 | 3.150 | 3.170 | 3.170 | 1,506 |
| 2026-07-21 | 3.250 | 3.250 | 3.090 | 3.100 | 3.100 | 1,169 |
| 2026-07-20 | 3.270 | 3.320 | 3.130 | 3.200 | 3.200 | 1,819 |
| 2026-07-17 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 1,391 |
| 2026-07-16 | 3.430 | 3.430 | 3.250 | 3.270 | 3.270 | 1,220 |
| 2026-07-15 | 3.470 | 3.550 | 3.300 | 3.400 | 3.400 | 2,482 |
Page 1 of 2 · 119 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.