UK markets close in 3 hours 44 minutes

Armac Locação, Logística e Serviços S.A. (ARML3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
9.88+0.05 (+0.51%)
At close: 05:07PM BRT
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20249.8410.049.729.889.881,528,800
20 Jun 20249.6910.099.509.839.831,126,000
19 Jun 20249.239.589.219.589.58460,200
18 Jun 20249.309.429.199.369.36698,800
17 Jun 20249.739.739.299.299.29499,200
14 Jun 20249.719.869.579.749.74329,200
13 Jun 20249.929.949.669.669.66498,200
12 Jun 202410.1910.419.869.959.95609,600
11 Jun 202410.1910.3810.0810.1310.13787,000
10 Jun 202410.2610.369.9210.1710.17917,900
07 Jun 202410.6710.6710.3310.4110.41526,200
06 Jun 202410.8310.9710.6110.6910.69886,400
05 Jun 202410.6210.8610.4910.7110.71556,000
04 Jun 202410.5810.6610.3810.6010.60595,200
03 Jun 202410.4710.7210.2110.6710.67781,100
31 May 202410.0110.479.9510.4710.47966,500
29 May 202410.0710.109.8010.0210.02891,100
28 May 202410.7510.7610.1410.1410.14482,600
27 May 202410.5610.6110.4110.6110.61393,600
24 May 202410.4610.5610.0710.4910.49775,700
23 May 202411.3811.4010.3510.5210.521,571,800
22 May 202411.5011.6611.1411.4211.42792,100
21 May 202411.6111.7511.4111.6011.60698,900
20 May 202411.0211.5610.9011.5611.561,764,400
17 May 202411.1311.2110.8711.0711.071,289,600
16 May 202411.1011.1510.8611.1511.15492,400
15 May 202410.8311.0310.6711.0211.02828,600
14 May 202410.4510.8810.4510.8310.83691,800
13 May 202410.2810.6910.2310.6410.64738,600
10 May 20249.9010.399.5710.2810.281,873,100
09 May 202410.0610.069.669.799.791,325,300
08 May 202410.3010.309.9910.1310.13610,500
07 May 202410.3110.3910.1710.2510.25695,500
06 May 202410.6310.6910.2210.2310.23813,500
03 May 202410.7010.9710.5810.6510.65859,200
02 May 202410.5210.8110.3910.4510.45928,100
30 Apr 202411.2511.3210.4510.4510.45939,000
29 Apr 202411.2311.3911.1311.3411.34576,100
26 Apr 202410.8911.2410.8211.2311.23627,200
25 Apr 202410.3010.8210.1110.7710.771,262,200
24 Apr 202410.7310.8110.2710.3310.33475,900
23 Apr 202410.6110.8410.5910.7610.76346,400
22 Apr 202410.4910.7710.3310.7710.77749,400
19 Apr 202410.3510.7810.3110.4210.42939,000
18 Apr 202410.6010.7010.3010.3910.39861,600
17 Apr 202410.9011.1110.5610.6010.60773,300
16 Apr 202410.7411.1310.5110.8410.841,345,900
15 Apr 202411.2311.2310.6510.7910.79881,800
12 Apr 202411.9211.9211.1411.2011.20841,300
11 Apr 202412.1412.2211.7211.8111.81445,400
10 Apr 202412.3812.5012.0012.1412.14629,000
09 Apr 202412.0512.4512.0512.4212.42365,300
08 Apr 202411.8312.1311.7912.0412.04560,200
05 Apr 202411.6811.9711.5511.8311.83512,500
04 Apr 202411.4611.8811.4611.7011.70698,900
03 Apr 202411.7511.7511.3011.4511.45544,600
03 Apr 20240.069437 Dividend
02 Apr 202412.0612.0611.7011.8011.73761,000
01 Apr 202412.7712.7712.0912.0912.02446,200
28 Mar 202412.4712.6212.2112.5912.52645,600
27 Mar 202413.4513.6711.5012.4512.383,856,200
26 Mar 202413.3813.8013.0113.4513.37470,100
25 Mar 202413.4013.4113.0313.1613.08375,000
22 Mar 202413.5513.7113.1613.4013.32315,700
21 Mar 202413.5613.6013.2713.5313.45269,800
20 Mar 202413.3413.5413.0113.4413.36770,000
19 Mar 202413.0113.5312.9113.2313.15453,400
18 Mar 202413.0413.3012.7713.0212.94205,100
15 Mar 202413.2013.2913.0413.0412.96285,000
14 Mar 202413.3113.4513.0313.2813.20428,700
13 Mar 202412.9713.4712.9313.3913.31318,100
12 Mar 202412.8613.1112.7913.0312.95254,800
11 Mar 202412.9113.0912.7212.8112.73244,200
08 Mar 202412.9113.3412.7512.9112.83270,700
07 Mar 202413.0413.2012.8212.9612.88166,600
06 Mar 202413.3513.6613.0513.1513.07609,000
05 Mar 202412.7413.3512.7013.1813.10553,000
04 Mar 202412.9213.0012.6312.7112.64292,500
01 Mar 202412.7413.2812.6912.9412.86720,500
29 Feb 202413.0213.0812.6512.6812.61766,400
28 Feb 202413.3113.5812.9213.1013.02960,900
27 Feb 202412.9713.5312.9513.4813.40928,300
26 Feb 202413.0113.0912.7512.8212.74379,700
23 Feb 202413.5413.5413.0013.0112.93424,700
22 Feb 202413.3513.5613.1313.5613.48442,700
21 Feb 202413.5713.6113.1113.3013.22603,000
20 Feb 202413.1613.6813.0913.5713.49852,500
19 Feb 202413.5513.5713.0913.2913.21350,800
16 Feb 202413.7813.9213.3113.6113.53382,700
15 Feb 202413.3513.6613.2813.6613.58854,800
14 Feb 202413.8113.8113.2313.2613.18294,900
09 Feb 202413.9514.2513.6613.8713.79402,500
08 Feb 202413.9914.0413.2813.9013.82676,500
07 Feb 202413.9114.2713.6414.0713.99718,500
06 Feb 202413.5513.9513.5013.9013.82677,000
05 Feb 202413.7414.1213.4013.5413.46535,000
02 Feb 202413.8514.0013.2513.8513.77803,800
01 Feb 202414.2814.4013.3513.8013.721,010,700
31 Jan 202414.3914.8714.2814.2814.20540,600
30 Jan 202414.6914.8014.3214.3614.28399,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...