ARML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.080 | 3.270 | 3.050 | 3.200 | 3.200 | 3,265 |
| 2025-10-17 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 3,385 |
| 2025-10-16 | 2.980 | 3.060 | 2.890 | 3.000 | 3.000 | 4,778 |
| 2025-10-15 | 3.060 | 3.060 | 2.970 | 3.040 | 3.040 | 4,251 |
| 2025-10-14 | 3.050 | 3.140 | 3.020 | 3.030 | 3.030 | 3,624 |
| 2025-10-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 4,137 |
| 2025-10-10 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 5,291 |
| 2025-10-09 | 3.180 | 3.280 | 3.100 | 3.100 | 3.100 | 3,794 |
| 2025-10-08 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 4,744 |
| 2025-10-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 5,715 |
| 2025-10-06 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 3,545 |
| 2025-10-03 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 3,480 |
| 2025-10-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 6,910 |
| 2025-10-01 | 3.710 | 3.770 | 3.650 | 3.770 | 3.770 | 4,052 |
| 2025-09-30 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,633 |
| 2025-09-29 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 2,272 |
| 2025-09-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,181 |
| 2025-09-25 | 3.820 | 3.910 | 3.670 | 3.730 | 3.730 | 3,670 |
| 2025-09-24 | 3.900 | 3.970 | 3.860 | 3.930 | 3.930 | 1,509 |
| 2025-09-23 | 3.700 | 4.080 | 3.700 | 3.980 | 3.980 | 3,791 |
| 2025-09-22 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,933 |
| 2025-09-19 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 4,009 |
| 2025-09-18 | 4.010 | 4.050 | 3.870 | 3.950 | 3.950 | 1,693 |
| 2025-09-17 | 3.850 | 4.080 | 3.800 | 3.990 | 3.990 | 4,628 |
| 2025-09-16 | 3.770 | 3.860 | 3.740 | 3.800 | 3.800 | 3,059 |
| 2025-09-15 | 3.880 | 3.960 | 3.750 | 3.750 | 3.750 | 3,539 |
| 2025-09-12 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2,776 |
| 2025-09-11 | 3.830 | 3.950 | 3.830 | 3.850 | 3.850 | 2,609 |
| 2025-09-10 | 3.900 | 3.980 | 3.860 | 3.860 | 3.860 | 1,681 |
| 2025-09-09 | 3.840 | 3.970 | 3.840 | 3.960 | 3.960 | 2,878 |
| 2025-09-08 | 4.100 | 4.130 | 3.870 | 3.950 | 3.950 | 3,755 |
| 2025-09-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 3,193 |
| 2025-09-04 | 3.850 | 4.080 | 3.850 | 4.080 | 4.080 | 2,617 |
| 2025-09-03 | 3.870 | 4.000 | 3.850 | 3.910 | 3.910 | 3,728 |
| 2025-09-02 | 4.060 | 4.060 | 3.840 | 3.900 | 3.900 | 5,082 |
| 2025-09-01 | 3.990 | 4.100 | 3.890 | 4.080 | 4.080 | 7,926 |
| 2025-08-29 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,050 |
| 2025-08-28 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,510 |
| 2025-08-27 | 3.910 | 3.990 | 3.830 | 3.990 | 3.990 | 2,068 |
| 2025-08-26 | 3.810 | 3.950 | 3.810 | 3.910 | 3.910 | 2,895 |
| 2025-08-25 | 4.050 | 4.070 | 3.860 | 3.960 | 3.960 | 2,997 |
| 2025-08-22 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,256 |
| 2025-08-21 | 4.020 | 4.070 | 3.940 | 3.950 | 3.950 | 1,914 |
| 2025-08-20 | 3.890 | 4.050 | 3.790 | 4.050 | 4.050 | 2,095 |
| 2025-08-19 | 4.040 | 4.040 | 3.710 | 3.940 | 3.940 | 3,913 |
| 2025-08-18 | 3.940 | 4.050 | 3.840 | 4.050 | 4.050 | 2,620 |
| 2025-08-15 | 3.930 | 4.030 | 3.780 | 3.850 | 3.850 | 1,766 |
| 2025-08-14 | 3.820 | 3.900 | 3.660 | 3.900 | 3.900 | 2,662 |
| 2025-08-13 | 3.790 | 3.930 | 3.670 | 3.670 | 3.670 | 3,680 |
| 2025-08-12 | 3.550 | 3.950 | 3.550 | 3.930 | 3.930 | 8,384 |
| 2025-08-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 4,130 |
| 2025-08-08 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,968 |
| 2025-08-07 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2,444 |
| 2025-08-06 | 3.460 | 3.620 | 3.460 | 3.590 | 3.590 | 2,319 |
| 2025-08-05 | 3.510 | 3.570 | 3.410 | 3.410 | 3.410 | 2,789 |
| 2025-08-04 | 3.680 | 3.710 | 3.450 | 3.510 | 3.510 | 4,624 |
| 2025-08-01 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3,474 |
| 2025-07-31 | 3.600 | 3.600 | 3.490 | 3.580 | 3.580 | 3,859 |
| 2025-07-30 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 3,280 |
| 2025-07-29 | 3.850 | 3.950 | 3.690 | 3.700 | 3.700 | 2,942 |
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.