ARML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.870 | 4.040 | 3.840 | 3.870 | 3.870 | 1,750 |
| 2025-07-25 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 1,579 |
| 2025-07-24 | 4.010 | 4.010 | 3.810 | 3.840 | 3.840 | 1,287 |
| 2025-07-23 | 3.820 | 4.020 | 3.820 | 4.010 | 4.010 | 2,868 |
| 2025-07-22 | 3.850 | 3.900 | 3.770 | 3.780 | 3.780 | 2,705 |
| 2025-07-21 | 4.020 | 4.020 | 3.700 | 3.960 | 3.960 | 4,991 |
| 2025-07-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 4,090 |
| 2025-07-17 | 3.880 | 4.250 | 3.850 | 4.090 | 4.090 | 5,632 |
| 2025-07-16 | 3.950 | 4.060 | 3.850 | 3.930 | 3.930 | 3,024 |
| 2025-07-15 | 4.110 | 4.220 | 3.840 | 4.020 | 4.020 | 4,620 |
| 2025-07-14 | 4.070 | 4.130 | 3.810 | 4.040 | 4.040 | 4,385 |
| 2025-07-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 4,811 |
| 2025-07-10 | 3.710 | 3.860 | 3.540 | 3.810 | 3.810 | 3,389 |
| 2025-07-09 | 3.750 | 3.880 | 3.720 | 3.760 | 3.760 | 3,548 |
| 2025-07-08 | 3.810 | 4.020 | 3.720 | 3.750 | 3.750 | 4,925 |
| 2025-07-07 | 3.760 | 3.890 | 3.660 | 3.740 | 3.740 | 4,247 |
| 2025-07-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 6,990 |
| 2025-07-03 | 2.990 | 3.810 | 2.990 | 3.690 | 3.690 | 11,799 |
| 2025-07-02 | 3.490 | 3.500 | 2.980 | 2.980 | 2.980 | 14,493 |
| 2025-07-01 | 3.440 | 3.500 | 3.360 | 3.440 | 3.440 | 5,937 |
| 2025-06-30 | 3.640 | 3.640 | 3.310 | 3.500 | 3.500 | 9,787 |
| 2025-06-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 5,049 |
| 2025-06-26 | 3.850 | 3.920 | 3.760 | 3.900 | 3.900 | 1,933 |
| 2025-06-25 | 3.800 | 3.900 | 3.780 | 3.800 | 3.800 | 2,024 |
| 2025-06-24 | 3.870 | 3.950 | 3.770 | 3.820 | 3.820 | 3,652 |
| 2025-06-23 | 4.150 | 4.150 | 3.850 | 3.850 | 3.850 | 4,882 |
| 2025-06-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,991 |
| 2025-06-18 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,852 |
| 2025-06-17 | 4.700 | 4.700 | 4.160 | 4.230 | 4.230 | 5,845 |
| 2025-06-16 | 4.800 | 5.030 | 4.570 | 4.570 | 4.570 | 5,558 |
| 2025-06-13 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,442 |
| 2025-06-12 | 5.230 | 5.230 | 5.030 | 5.150 | 5.150 | 991 |
| 2025-06-11 | 5.120 | 5.260 | 5.000 | 5.160 | 5.160 | 1,228 |
| 2025-06-10 | 5.170 | 5.330 | 5.090 | 5.090 | 5.090 | 1,324 |
| 2025-06-09 | 5.150 | 5.150 | 4.790 | 5.070 | 5.070 | 4,039 |
| 2025-06-06 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 1,402 |
| 2025-06-05 | 5.160 | 5.260 | 4.980 | 5.140 | 5.140 | 1,742 |
| 2025-06-04 | 5.150 | 5.270 | 5.030 | 5.040 | 5.040 | 1,425 |
| 2025-06-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 2,476 |
| 2025-06-02 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2,681 |
| 2025-05-30 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 4,094 |
| 2025-05-29 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 2,719 |
| 2025-05-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 2,331 |
| 2025-05-27 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2,474 |
| 2025-05-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1,098 |
| 2025-05-23 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 1,865 |
| 2025-05-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 2,618 |
| 2025-05-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2,653 |
| 2025-05-20 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 1,210 |
| 2025-05-19 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 1,476 |
| 2025-05-16 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 3,363 |
| 2025-05-15 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 2,878 |
| 2025-05-14 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 4,551 |
| 2025-05-13 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,577 |
| 2025-05-12 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 1,808 |
| 2025-05-09 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2025-05-05 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 2,157 |
| 2025-05-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 2,757 |
| 2025-04-30 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 2,936 |
| 2025-04-29 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,370 |
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.