ARML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 3.410 | 3.550 | 3.380 | 3.510 | 3.510 | 1,984 |
| 2026-07-13 | 3.280 | 3.450 | 3.270 | 3.330 | 3.330 | 2,605 |
| 2026-07-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3,117 |
| 2026-07-09 | 2.960 | 3.250 | 2.900 | 3.110 | 3.110 | 2,324 |
| 2026-07-08 | 2.850 | 2.950 | 2.750 | 2.930 | 2.930 | 2,179 |
| 2026-07-07 | 2.880 | 2.910 | 2.710 | 2.830 | 2.830 | 4,988 |
| 2026-07-06 | 2.970 | 2.990 | 2.830 | 2.850 | 2.850 | 3,671 |
| 2026-07-03 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,376 |
| 2026-07-02 | 2.990 | 3.090 | 2.960 | 2.960 | 2.960 | 1,616 |
| 2026-07-01 | 2.940 | 3.020 | 2.900 | 2.970 | 2.970 | 1,753 |
| 2026-06-30 | 3.010 | 3.080 | 2.970 | 2.980 | 2.980 | 1,694 |
| 2026-06-29 | 3.080 | 3.140 | 3.030 | 3.090 | 3.090 | 1,596 |
| 2026-06-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,778 |
| 2026-06-25 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 1,812 |
| 2026-06-24 | 2.910 | 3.050 | 2.850 | 2.850 | 2.850 | 3,207 |
| 2026-06-23 | 3.010 | 3.060 | 2.920 | 3.000 | 3.000 | 1,756 |
| 2026-06-22 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 2,350 |
| 2026-06-19 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 1,887 |
| 2026-06-18 | 2.980 | 3.120 | 2.940 | 2.940 | 2.940 | 2,543 |
| 2026-06-17 | 3.120 | 3.190 | 2.950 | 3.020 | 3.020 | 3,820 |
| 2026-06-16 | 3.200 | 3.220 | 3.110 | 3.130 | 3.130 | 1,849 |
| 2026-06-15 | 3.290 | 3.410 | 3.180 | 3.190 | 3.190 | 1,783 |
| 2026-06-12 | 3.240 | 3.380 | 3.180 | 3.210 | 3.210 | 1,906 |
| 2026-06-11 | 3.150 | 3.340 | 3.110 | 3.230 | 3.230 | 1,760 |
| 2026-06-10 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 1,850 |
| 2026-06-09 | 3.230 | 3.310 | 3.150 | 3.150 | 3.150 | 2,736 |
| 2026-06-08 | 3.430 | 3.430 | 3.170 | 3.200 | 3.200 | 2,118 |
| 2026-06-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,943 |
| 2026-06-03 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 2,592 |
| 2026-06-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,305 |
| 2026-06-01 | 3.650 | 3.670 | 3.420 | 3.450 | 3.450 | 2,957 |
| 2026-05-29 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 3,020 |
| 2026-05-28 | 3.800 | 3.820 | 3.710 | 3.710 | 3.710 | 1,673 |
| 2026-05-27 | 3.770 | 3.840 | 3.720 | 3.800 | 3.800 | 1,405 |
| 2026-05-26 | 3.720 | 3.820 | 3.610 | 3.700 | 3.700 | 2,129 |
| 2026-05-25 | 3.440 | 3.810 | 3.440 | 3.520 | 3.520 | 3,117 |
| 2026-05-22 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,563 |
| 2026-05-21 | 3.320 | 3.390 | 3.210 | 3.390 | 3.390 | 2,783 |
| 2026-05-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 3,514 |
| 2026-05-19 | 3.450 | 3.470 | 3.260 | 3.310 | 3.310 | 4,701 |
| 2026-05-18 | 3.480 | 3.550 | 3.420 | 3.440 | 3.440 | 3,028 |
| 2026-05-15 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 5,704 |
| 2026-05-14 | 3.730 | 3.770 | 3.530 | 3.640 | 3.640 | 3,878 |
| 2026-05-13 | 4.250 | 4.250 | 3.520 | 3.790 | 3.790 | 8,464 |
| 2026-05-12 | 4.240 | 4.300 | 4.040 | 4.130 | 4.130 | 3,481 |
| 2026-05-11 | 4.240 | 4.300 | 4.110 | 4.210 | 4.210 | 3,003 |
| 2026-05-08 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 3,309 |
| 2026-05-07 | 4.450 | 4.580 | 4.350 | 4.480 | 4.480 | 3,184 |
| 2026-05-06 | 4.700 | 4.760 | 4.510 | 4.580 | 4.580 | 2,240 |
| 2026-05-05 | 4.700 | 4.860 | 4.550 | 4.630 | 4.630 | 2,967 |
| 2026-05-04 | 4.720 | 4.920 | 4.670 | 4.800 | 4.800 | 3,061 |
| 2026-04-30 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 2,258 |
| 2026-04-29 | 5.030 | 5.030 | 4.730 | 4.760 | 4.760 | 3,103 |
| 2026-04-28 | 5.100 | 5.100 | 4.860 | 4.990 | 4.990 | 3,010 |
| 2026-04-27 | 5.400 | 5.420 | 5.060 | 5.230 | 5.230 | 3,543 |
| 2026-04-24 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 3,259 |
| 2026-04-23 | 5.680 | 5.830 | 5.550 | 5.660 | 5.660 | 3,853 |
| 2026-04-22 | 5.490 | 5.760 | 5.410 | 5.570 | 5.570 | 3,284 |
| 2026-04-20 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 1,631 |
← NewerPage 2 of 2 · 119 trading days
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.