ARML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,066 |
| 2025-04-25 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 1,168 |
| 2025-04-24 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 827 |
| 2025-04-23 | 4.680 | 4.740 | 4.550 | 4.610 | 4.610 | 1,019 |
| 2025-04-22 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1,908 |
| 2025-04-17 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,194 |
| 2025-04-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2,584 |
| 2025-04-15 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 3,098 |
| 2025-04-14 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,991 |
| 2025-04-11 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2,082 |
| 2025-04-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 1,602 |
| 2025-04-09 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 2,679 |
| 2025-04-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 2,436 |
| 2025-04-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 3,851 |
| 2025-04-04 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,509 |
| 2025-04-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 2,258 |
| 2025-04-02 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 2,266 |
| 2025-04-01 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,140 |
| 2025-03-31 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 5,502 |
| 2025-03-28 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 6,580 |
| 2025-03-27 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1,701 |
| 2025-03-26 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 2,640 |
| 2025-03-25 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 2,806 |
| 2025-03-24 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 1,265 |
| 2025-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,152 |
| 2025-03-20 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1,900 |
| 2025-03-19 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 3,007 |
| 2025-03-18 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,579 |
| 2025-03-17 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,202 |
| 2025-03-14 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1,548 |
| 2025-03-13 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1,815 |
| 2025-03-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 811 |
| 2025-03-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,135 |
| 2025-03-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 1,477 |
| 2025-03-07 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 1,820 |
| 2025-03-06 | 4.410 | 4.410 | 4.020 | 4.160 | 4.160 | 2,820 |
| 2025-03-05 | 4.770 | 4.770 | 4.170 | 4.450 | 4.450 | 1,422 |
| 2025-02-28 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 2,378 |
| 2025-02-27 | 4.410 | 4.670 | 4.350 | 4.630 | 4.630 | 1,802 |
| 2025-02-26 | 4.380 | 4.520 | 4.330 | 4.460 | 4.460 | 1,462 |
| 2025-02-25 | 4.250 | 4.450 | 4.250 | 4.320 | 4.320 | 1,501 |
| 2025-02-24 | 4.380 | 4.490 | 4.250 | 4.250 | 4.250 | 1,421 |
| 2025-02-21 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 2,045 |
| 2025-02-20 | 4.480 | 4.600 | 4.420 | 4.590 | 4.590 | 1,840 |
| 2025-02-19 | 4.700 | 4.790 | 4.460 | 4.580 | 4.580 | 2,642 |
| 2025-02-18 | 5.000 | 5.000 | 4.650 | 4.650 | 4.650 | 1,482 |
| 2025-02-17 | 4.630 | 5.120 | 4.430 | 4.800 | 4.800 | 2,216 |
| 2025-02-14 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2,323 |
| 2025-02-13 | 4.240 | 4.250 | 4.080 | 4.100 | 4.100 | 1,377 |
| 2025-02-12 | 4.360 | 4.360 | 4.120 | 4.130 | 4.130 | 2,758 |
| 2025-02-11 | 4.300 | 4.410 | 4.290 | 4.300 | 4.300 | 1,687 |
| 2025-02-10 | 4.350 | 4.440 | 4.220 | 4.220 | 4.220 | 2,157 |
| 2025-02-07 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,357 |
| 2025-02-06 | 4.520 | 4.520 | 4.080 | 4.320 | 4.320 | 2,442 |
| 2025-02-05 | 4.880 | 4.880 | 4.290 | 4.340 | 4.340 | 3,529 |
| 2025-02-04 | 4.740 | 4.860 | 4.640 | 4.830 | 4.830 | 1,587 |
| 2025-02-03 | 4.920 | 4.920 | 4.470 | 4.870 | 4.870 | 2,568 |
| 2025-01-31 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 1,138 |
| 2025-01-30 | 4.950 | 5.050 | 4.850 | 4.870 | 4.870 | 1,610 |
| 2025-01-29 | 4.930 | 4.950 | 4.800 | 4.930 | 4.930 | 1,421 |
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.