Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 3.750
+0.210 (5.93%)
Oct 31, 2025, 5:07 PM GMT-3
BVMF:ARML3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.51 | 3.75 | 3.51 | 3.75 | 3.75 | 5.93% | 1,324,100 |
| Oct 30, 2025 | 3.46 | 3.57 | 3.38 | 3.54 | 3.54 | 2.91% | 1,314,000 |
| Oct 29, 2025 | 3.44 | 3.53 | 3.36 | 3.44 | 3.44 | -1.15% | 1,335,200 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.34 | 3.48 | 3.48 | -1.14% | 1,830,000 |
| Oct 27, 2025 | 3.47 | 3.56 | 3.45 | 3.52 | 3.52 | 2.62% | 1,133,600 |
| Oct 24, 2025 | 3.37 | 3.52 | 3.37 | 3.43 | 3.43 | 2.69% | 1,237,500 |
| Oct 23, 2025 | 3.25 | 3.39 | 3.25 | 3.34 | 3.34 | 3.09% | 965,200 |
| Oct 22, 2025 | 3.17 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 666,100 |
| Oct 21, 2025 | 3.18 | 3.24 | 3.11 | 3.18 | 3.18 | -0.31% | 798,900 |
| Oct 20, 2025 | 3.10 | 3.28 | 3.04 | 3.19 | 3.19 | 3.57% | 1,062,000 |
| Oct 17, 2025 | 2.99 | 3.12 | 2.96 | 3.08 | 3.08 | 2.33% | 1,273,700 |
| Oct 16, 2025 | 2.98 | 3.06 | 2.89 | 3.01 | 3.01 | 1.35% | 1,362,700 |
| Oct 15, 2025 | 3.01 | 3.05 | 2.96 | 2.97 | 2.97 | -1.98% | 3,006,000 |
| Oct 14, 2025 | 3.07 | 3.13 | 3.01 | 3.03 | 2.97 | -1.62% | 773,400 |
| Oct 13, 2025 | 3.09 | 3.12 | 3.04 | 3.08 | 3.02 | 0.98% | 781,500 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.00 | 3.05 | 2.99 | -3.17% | 874,700 |
| Oct 9, 2025 | 3.23 | 3.24 | 3.10 | 3.15 | 3.08 | -1.87% | 680,400 |
| Oct 8, 2025 | 3.23 | 3.25 | 3.14 | 3.21 | 3.14 | -0.62% | 731,500 |
| Oct 7, 2025 | 3.43 | 3.43 | 3.19 | 3.23 | 3.16 | -4.72% | 1,129,300 |
| Oct 6, 2025 | 3.52 | 3.54 | 3.37 | 3.39 | 3.32 | -2.59% | 634,300 |
| Oct 3, 2025 | 3.48 | 3.51 | 3.38 | 3.48 | 3.41 | 1.46% | 520,100 |
| Oct 2, 2025 | 3.66 | 3.67 | 3.37 | 3.43 | 3.36 | -6.28% | 1,773,500 |
| Oct 1, 2025 | 3.70 | 3.72 | 3.65 | 3.66 | 3.58 | -1.35% | 706,400 |
| Sep 30, 2025 | 3.78 | 3.88 | 3.66 | 3.71 | 3.63 | -1.85% | 839,600 |
| Sep 29, 2025 | 3.83 | 3.87 | 3.73 | 3.78 | 3.70 | -1.05% | 999,300 |
| Sep 26, 2025 | 3.71 | 3.83 | 3.61 | 3.82 | 3.74 | 3.24% | 1,319,400 |
| Sep 25, 2025 | 3.85 | 3.91 | 3.65 | 3.70 | 3.62 | -5.13% | 1,781,000 |
| Sep 24, 2025 | 3.95 | 3.98 | 3.84 | 3.90 | 3.82 | -1.02% | 808,000 |
| Sep 23, 2025 | 3.72 | 4.09 | 3.72 | 3.94 | 3.86 | 5.35% | 2,032,000 |
| Sep 22, 2025 | 3.75 | 3.76 | 3.63 | 3.74 | 3.66 | - | 3,422,000 |
| Sep 19, 2025 | 3.89 | 3.90 | 3.72 | 3.74 | 3.66 | -3.61% | 9,183,500 |
| Sep 18, 2025 | 3.96 | 4.02 | 3.85 | 3.88 | 3.80 | -2.02% | 960,400 |
| Sep 17, 2025 | 3.86 | 4.07 | 3.81 | 3.96 | 3.88 | 2.59% | 1,513,600 |
| Sep 16, 2025 | 3.73 | 3.87 | 3.73 | 3.86 | 3.78 | 3.76% | 1,842,800 |
| Sep 15, 2025 | 3.84 | 3.93 | 3.72 | 3.72 | 3.65 | -2.62% | 1,701,900 |
| Sep 12, 2025 | 3.86 | 3.95 | 3.82 | 3.82 | 3.74 | -1.55% | 1,468,600 |
| Sep 11, 2025 | 3.86 | 3.95 | 3.85 | 3.88 | 3.80 | 1.31% | 507,900 |
| Sep 10, 2025 | 3.85 | 3.95 | 3.83 | 3.83 | 3.75 | -1.54% | 724,900 |
| Sep 9, 2025 | 3.96 | 3.96 | 3.87 | 3.89 | 3.81 | -0.26% | 422,000 |
| Sep 8, 2025 | 4.04 | 4.08 | 3.87 | 3.90 | 3.82 | -3.23% | 706,400 |
| Sep 5, 2025 | 4.03 | 4.13 | 3.98 | 4.03 | 3.95 | 1.00% | 556,700 |
| Sep 4, 2025 | 3.93 | 4.09 | 3.93 | 3.99 | 3.91 | 1.27% | 642,000 |
| Sep 3, 2025 | 3.90 | 4.01 | 3.87 | 3.94 | 3.86 | 1.03% | 849,500 |
| Sep 2, 2025 | 3.97 | 3.97 | 3.83 | 3.90 | 3.82 | -2.50% | 949,400 |
| Sep 1, 2025 | 4.01 | 4.03 | 3.88 | 4.00 | 3.92 | - | 801,800 |
| Aug 29, 2025 | 4.01 | 4.14 | 3.95 | 4.00 | 3.92 | - | 918,900 |
| Aug 28, 2025 | 3.98 | 4.14 | 3.95 | 4.00 | 3.92 | 1.78% | 1,199,200 |
| Aug 27, 2025 | 3.90 | 3.96 | 3.82 | 3.93 | 3.85 | 1.29% | 797,900 |
| Aug 26, 2025 | 3.88 | 3.95 | 3.81 | 3.88 | 3.80 | -1.02% | 782,800 |
| Aug 25, 2025 | 3.96 | 4.07 | 3.86 | 3.92 | 3.84 | -3.21% | 927,000 |