ARML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 5.540 | 5.580 | 5.300 | 5.410 | 5.410 | 2,449 |
| 2026-04-15 | 5.750 | 5.810 | 5.520 | 5.590 | 5.590 | 2,059 |
| 2026-04-14 | 5.590 | 5.700 | 5.520 | 5.600 | 5.600 | 2,105 |
| 2026-04-13 | 5.410 | 5.620 | 5.370 | 5.480 | 5.480 | 2,820 |
| 2026-04-10 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 3,412 |
| 2026-04-09 | 5.460 | 5.530 | 5.310 | 5.510 | 5.510 | 2,621 |
| 2026-04-08 | 5.270 | 5.950 | 5.270 | 5.590 | 5.590 | 4,294 |
| 2026-04-07 | 5.250 | 5.250 | 5.000 | 5.160 | 5.160 | 2,689 |
| 2026-04-06 | 5.470 | 5.470 | 5.240 | 5.260 | 5.260 | 2,210 |
| 2026-04-02 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 3,057 |
| 2026-04-01 | 4.880 | 5.500 | 4.880 | 5.470 | 5.470 | 3,371 |
| 2026-03-31 | 4.990 | 5.250 | 4.650 | 4.800 | 4.800 | 3,297 |
| 2026-03-30 | 4.990 | 5.300 | 4.820 | 4.850 | 4.850 | 2,212 |
| 2026-03-27 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1,627 |
| 2026-03-26 | 5.100 | 5.300 | 5.090 | 5.270 | 5.270 | 2,783 |
| 2026-03-25 | 5.010 | 5.350 | 5.010 | 5.190 | 5.190 | 1,915 |
| 2026-03-24 | 5.140 | 5.240 | 4.960 | 4.980 | 4.980 | 2,252 |
| 2026-03-23 | 4.490 | 5.150 | 4.460 | 5.150 | 5.150 | 2,652 |
| 2026-03-20 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 1,879 |
| 2026-03-19 | 4.790 | 4.890 | 4.550 | 4.870 | 4.870 | 2,423 |
| 2026-03-18 | 4.950 | 5.040 | 4.800 | 4.800 | 4.800 | 1,765 |
| 2026-03-17 | 4.960 | 5.180 | 4.840 | 4.920 | 4.920 | 1,919 |
| 2026-03-16 | 4.720 | 5.070 | 4.720 | 5.060 | 5.060 | 4,064 |
| 2026-03-13 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 2,169 |
| 2026-03-12 | 5.120 | 5.120 | 4.750 | 4.860 | 4.860 | 3,509 |
| 2026-03-11 | 5.250 | 5.270 | 5.060 | 5.180 | 5.180 | 2,682 |
| 2026-03-10 | 4.900 | 5.300 | 4.900 | 5.150 | 5.150 | 2,751 |
| 2026-03-09 | 4.780 | 5.020 | 4.720 | 5.020 | 5.020 | 3,286 |
| 2026-03-06 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 4,331 |
| 2026-03-05 | 5.760 | 5.810 | 5.490 | 5.560 | 5.560 | 2,755 |
| 2026-03-04 | 5.780 | 5.920 | 5.690 | 5.860 | 5.860 | 2,546 |
| 2026-03-03 | 5.910 | 6.060 | 5.690 | 5.700 | 5.700 | 4,212 |
| 2026-03-02 | 5.900 | 6.040 | 5.650 | 5.930 | 5.930 | 4,012 |
| 2026-02-27 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 1,865 |
| 2026-02-26 | 6.110 | 6.250 | 5.900 | 6.000 | 6.000 | 2,673 |
| 2026-02-25 | 6.110 | 6.300 | 6.010 | 6.250 | 6.250 | 4,513 |
| 2026-02-24 | 5.720 | 6.200 | 5.680 | 6.190 | 6.190 | 6,785 |
| 2026-02-23 | 5.700 | 5.700 | 5.490 | 5.660 | 5.660 | 2,733 |
| 2026-02-20 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 2,658 |
| 2026-02-19 | 5.400 | 5.620 | 5.320 | 5.620 | 5.620 | 2,987 |
| 2026-02-18 | 5.380 | 5.650 | 5.300 | 5.420 | 5.420 | 3,311 |
| 2026-02-13 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 5,185 |
| 2026-02-12 | 5.200 | 5.210 | 4.930 | 5.090 | 5.090 | 3,644 |
| 2026-02-11 | 4.890 | 5.180 | 4.880 | 5.180 | 5.180 | 4,859 |
| 2026-02-10 | 4.840 | 5.040 | 4.720 | 4.900 | 4.900 | 2,719 |
| 2026-02-09 | 4.810 | 4.880 | 4.730 | 4.880 | 4.880 | 1,671 |
| 2026-02-06 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 2,717 |
| 2026-02-05 | 4.530 | 4.630 | 4.480 | 4.520 | 4.520 | 2,039 |
| 2026-02-04 | 4.760 | 4.790 | 4.510 | 4.510 | 4.510 | 2,450 |
| 2026-02-03 | 4.710 | 4.900 | 4.710 | 4.840 | 4.840 | 1,475 |
| 2026-02-02 | 4.740 | 4.880 | 4.640 | 4.790 | 4.790 | 2,327 |
| 2026-01-30 | 4.770 | 4.870 | 4.750 | 4.830 | 4.830 | 1,097 |
| 2026-01-29 | 4.680 | 4.880 | 4.650 | 4.850 | 4.850 | 3,014 |
| 2026-01-28 | 4.490 | 4.670 | 4.490 | 4.670 | 4.670 | 2,282 |
| 2026-01-27 | 4.530 | 4.590 | 4.490 | 4.490 | 4.490 | 1,702 |
| 2026-01-26 | 4.560 | 4.560 | 4.380 | 4.480 | 4.480 | 1,987 |
| 2026-01-23 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,602 |
| 2026-01-22 | 4.380 | 4.480 | 4.320 | 4.480 | 4.480 | 3,795 |
| 2026-01-21 | 4.270 | 4.410 | 4.230 | 4.320 | 4.320 | 2,607 |
| 2026-01-20 | 4.020 | 4.260 | 3.990 | 4.250 | 4.250 | 3,166 |
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.