ARML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 4.220 | 4.270 | 4.020 | 4.080 | 4.080 | 3,365 |
| 2026-01-16 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2,146 |
| 2026-01-15 | 4.180 | 4.440 | 4.180 | 4.290 | 4.290 | 2,865 |
| 2026-01-14 | 4.080 | 4.280 | 4.080 | 4.270 | 4.270 | 2,174 |
| 2026-01-13 | 4.170 | 4.190 | 4.090 | 4.160 | 4.160 | 1,944 |
| 2026-01-12 | 4.250 | 4.270 | 4.090 | 4.160 | 4.160 | 2,664 |
| 2026-01-09 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 3,188 |
| 2026-01-08 | 4.710 | 4.710 | 4.490 | 4.540 | 4.540 | 4,861 |
| 2026-01-07 | 4.770 | 4.770 | 4.620 | 4.620 | 4.620 | 3,795 |
| 2026-01-06 | 4.640 | 4.830 | 4.640 | 4.750 | 4.750 | 4,228 |
| 2026-01-05 | 4.550 | 4.770 | 4.550 | 4.620 | 4.620 | 3,585 |
| 2026-01-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 3,330 |
| 2025-12-30 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 2,330 |
| 2025-12-29 | 4.420 | 4.640 | 4.350 | 4.600 | 4.600 | 3,475 |
| 2025-12-26 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 2,171 |
| 2025-12-23 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 1,138 |
| 2025-12-22 | 4.340 | 4.380 | 4.120 | 4.210 | 4.210 | 1,874 |
| 2025-12-19 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,347 |
| 2025-12-18 | 4.470 | 4.470 | 4.310 | 4.380 | 4.380 | 1,345 |
| 2025-12-17 | 4.420 | 4.540 | 4.200 | 4.530 | 4.530 | 1,963 |
| 2025-12-16 | 4.660 | 4.890 | 4.330 | 4.500 | 4.500 | 3,898 |
| 2025-12-15 | 4.510 | 4.760 | 4.510 | 4.720 | 4.720 | 2,391 |
| 2025-12-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 2,057 |
| 2025-12-11 | 4.550 | 4.630 | 4.490 | 4.590 | 4.590 | 1,513 |
| 2025-12-10 | 4.530 | 4.570 | 4.430 | 4.470 | 4.470 | 3,111 |
| 2025-12-09 | 4.700 | 4.700 | 4.400 | 4.530 | 4.530 | 4,288 |
| 2025-12-08 | 4.630 | 4.740 | 4.540 | 4.730 | 4.730 | 2,764 |
| 2025-12-05 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 2,462 |
| 2025-12-04 | 4.920 | 5.090 | 4.910 | 4.950 | 4.950 | 2,040 |
| 2025-12-03 | 4.890 | 5.070 | 4.830 | 5.020 | 5.020 | 2,458 |
| 2025-12-02 | 4.750 | 4.940 | 4.710 | 4.940 | 4.940 | 3,402 |
| 2025-12-01 | 4.650 | 4.810 | 4.560 | 4.800 | 4.800 | 3,221 |
| 2025-11-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 5,918 |
| 2025-11-27 | 4.140 | 4.460 | 4.140 | 4.340 | 4.340 | 1,874 |
| 2025-11-26 | 3.980 | 4.220 | 3.950 | 4.130 | 4.130 | 2,009 |
| 2025-11-25 | 4.040 | 4.100 | 3.990 | 4.010 | 4.010 | 2,346 |
| 2025-11-24 | 4.100 | 4.140 | 4.010 | 4.020 | 4.020 | 1,778 |
| 2025-11-21 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,600 |
| 2025-11-19 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 1,525 |
| 2025-11-18 | 4.270 | 4.500 | 4.130 | 4.180 | 4.180 | 3,187 |
| 2025-11-17 | 4.440 | 4.460 | 4.160 | 4.210 | 4.210 | 2,786 |
| 2025-11-14 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 6,895 |
| 2025-11-13 | 4.590 | 4.590 | 4.270 | 4.330 | 4.330 | 2,469 |
| 2025-11-12 | 4.100 | 4.550 | 4.100 | 4.500 | 4.500 | 7,529 |
| 2025-11-11 | 3.780 | 4.180 | 3.780 | 4.040 | 4.040 | 6,553 |
| 2025-11-10 | 3.750 | 3.850 | 3.600 | 3.850 | 3.850 | 3,638 |
| 2025-11-07 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 1,600 |
| 2025-11-06 | 3.890 | 3.890 | 3.720 | 3.750 | 3.750 | 2,779 |
| 2025-11-05 | 3.820 | 3.890 | 3.770 | 3.890 | 3.890 | 3,238 |
| 2025-11-04 | 3.750 | 3.820 | 3.640 | 3.780 | 3.780 | 2,496 |
| 2025-11-03 | 3.730 | 3.920 | 3.730 | 3.830 | 3.830 | 3,823 |
| 2025-10-31 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 3,770 |
| 2025-10-30 | 3.490 | 3.560 | 3.360 | 3.460 | 3.460 | 1,535 |
| 2025-10-29 | 3.420 | 3.530 | 3.360 | 3.460 | 3.460 | 1,959 |
| 2025-10-28 | 3.530 | 3.530 | 3.350 | 3.360 | 3.360 | 2,977 |
| 2025-10-27 | 3.440 | 3.550 | 3.390 | 3.540 | 3.540 | 8,188 |
| 2025-10-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 3,334 |
| 2025-10-23 | 3.230 | 3.390 | 3.230 | 3.390 | 3.390 | 2,262 |
| 2025-10-22 | 3.230 | 3.260 | 3.160 | 3.190 | 3.190 | 2,153 |
| 2025-10-21 | 3.130 | 3.240 | 3.120 | 3.230 | 3.230 | 2,084 |
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.