ARML3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.100 | 5.120 | 4.920 | 5.060 | 5.060 | 990 |
| 2025-01-27 | 4.970 | 5.130 | 4.820 | 5.010 | 5.010 | 1,165 |
| 2025-01-24 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1,305 |
| 2025-01-23 | 4.870 | 5.030 | 4.840 | 4.850 | 4.850 | 873 |
| 2025-01-22 | 4.940 | 5.000 | 4.810 | 4.860 | 4.860 | 1,815 |
| 2025-01-21 | 4.960 | 4.960 | 4.710 | 4.710 | 4.710 | 1,328 |
| 2025-01-20 | 4.780 | 4.970 | 4.730 | 4.850 | 4.850 | 1,485 |
| 2025-01-17 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 2,160 |
| 2025-01-16 | 5.000 | 5.000 | 4.790 | 4.790 | 4.790 | 1,097 |
| 2025-01-15 | 4.830 | 5.090 | 4.750 | 4.960 | 4.960 | 2,438 |
| 2025-01-14 | 4.900 | 4.970 | 4.520 | 4.970 | 4.970 | 2,207 |
| 2025-01-13 | 5.190 | 5.190 | 4.660 | 4.660 | 4.660 | 2,890 |
| 2025-01-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,007 |
| 2025-01-09 | 5.280 | 5.410 | 5.200 | 5.280 | 5.280 | 1,289 |
| 2025-01-08 | 5.610 | 5.610 | 5.250 | 5.390 | 5.390 | 1,001 |
| 2025-01-07 | 5.570 | 5.610 | 5.370 | 5.610 | 5.610 | 2,636 |
| 2025-01-06 | 5.400 | 5.570 | 5.310 | 5.510 | 5.510 | 2,104 |
| 2025-01-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,211 |
| 2025-01-02 | 5.030 | 5.090 | 4.790 | 4.850 | 4.850 | 2,758 |
| 2024-12-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,960 |
| 2024-12-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3,054 |
| 2024-12-26 | 5.760 | 6.050 | 5.760 | 5.770 | 5.770 | 2,181 |
| 2024-12-23 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 1,309 |
| 2024-12-20 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 2,024 |
| 2024-12-19 | 5.840 | 5.900 | 5.590 | 5.700 | 5.700 | 1,609 |
| 2024-12-18 | 5.790 | 5.850 | 5.590 | 5.800 | 5.800 | 2,544 |
| 2024-12-17 | 6.000 | 6.000 | 5.660 | 5.920 | 5.920 | 1,922 |
| 2024-12-16 | 5.850 | 5.950 | 5.740 | 5.860 | 5.860 | 2,060 |
| 2024-12-13 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 3,733 |
| 2024-12-12 | 6.480 | 6.800 | 6.080 | 6.110 | 6.110 | 3,206 |
| 2024-12-11 | 6.620 | 6.770 | 6.300 | 6.330 | 6.330 | 1,950 |
| 2024-12-10 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.