Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 5.65
+0.08 (1.44%)
At close: Feb 20, 2026
BVMF:ARML3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.54 | 5.70 | 5.41 | 5.65 | 5.65 | 1.44% | 1,150,500 |
| Feb 19, 2026 | 5.45 | 5.60 | 5.30 | 5.57 | 5.57 | 2.20% | 722,200 |
| Feb 18, 2026 | 5.40 | 5.66 | 5.33 | 5.45 | 5.45 | 0.93% | 682,700 |
| Feb 13, 2026 | 4.95 | 5.51 | 4.90 | 5.40 | 5.40 | 6.51% | 1,450,500 |
| Feb 12, 2026 | 5.07 | 5.11 | 4.92 | 5.07 | 5.07 | - | 860,600 |
| Feb 11, 2026 | 4.99 | 5.17 | 4.87 | 5.07 | 5.07 | 4.11% | 1,212,900 |
| Feb 10, 2026 | 4.85 | 5.04 | 4.70 | 4.87 | 4.87 | 0.41% | 1,178,200 |
| Feb 9, 2026 | 4.85 | 4.89 | 4.73 | 4.85 | 4.85 | 1.89% | 417,800 |
| Feb 6, 2026 | 4.48 | 4.88 | 4.48 | 4.76 | 4.76 | 4.85% | 1,833,700 |
| Feb 5, 2026 | 4.58 | 4.64 | 4.47 | 4.54 | 4.54 | -0.66% | 1,072,800 |
| Feb 4, 2026 | 4.80 | 4.80 | 4.51 | 4.57 | 4.57 | -5.58% | 1,638,400 |
| Feb 3, 2026 | 4.72 | 4.89 | 4.72 | 4.84 | 4.84 | 2.76% | 1,099,000 |
| Feb 2, 2026 | 4.81 | 4.89 | 4.64 | 4.71 | 4.71 | -1.67% | 711,000 |
| Jan 30, 2026 | 4.82 | 4.90 | 4.68 | 4.79 | 4.79 | -0.21% | 744,200 |
| Jan 29, 2026 | 4.70 | 4.92 | 4.65 | 4.80 | 4.80 | 2.13% | 761,500 |
| Jan 28, 2026 | 4.52 | 4.70 | 4.52 | 4.70 | 4.70 | 3.75% | 463,200 |
| Jan 27, 2026 | 4.55 | 4.59 | 4.52 | 4.53 | 4.53 | -0.22% | 695,100 |
| Jan 26, 2026 | 4.50 | 4.54 | 4.39 | 4.54 | 4.54 | 0.89% | 362,000 |
| Jan 23, 2026 | 4.41 | 4.56 | 4.34 | 4.50 | 4.50 | 2.04% | 527,400 |
| Jan 22, 2026 | 4.38 | 4.49 | 4.32 | 4.41 | 4.41 | 1.85% | 737,700 |
| Jan 21, 2026 | 4.24 | 4.40 | 4.22 | 4.33 | 4.33 | 2.36% | 748,800 |
| Jan 20, 2026 | 4.05 | 4.27 | 3.98 | 4.23 | 4.23 | 4.70% | 589,500 |
| Jan 19, 2026 | 4.20 | 4.21 | 4.00 | 4.04 | 4.04 | -3.81% | 432,700 |
| Jan 16, 2026 | 4.33 | 4.35 | 4.14 | 4.20 | 4.20 | -3.00% | 668,400 |
| Jan 15, 2026 | 4.25 | 4.45 | 4.24 | 4.33 | 4.33 | 2.61% | 641,700 |
| Jan 14, 2026 | 4.15 | 4.25 | 4.11 | 4.22 | 4.22 | 1.44% | 447,500 |
| Jan 13, 2026 | 4.10 | 4.19 | 4.06 | 4.16 | 4.16 | -0.48% | 368,400 |
| Jan 12, 2026 | 4.20 | 4.20 | 4.09 | 4.18 | 4.18 | -0.48% | 546,200 |
| Jan 9, 2026 | 4.17 | 4.39 | 4.17 | 4.20 | 4.20 | -8.30% | 1,039,900 |
| Jan 8, 2026 | 4.66 | 4.67 | 4.48 | 4.58 | 4.18 | -1.72% | 1,069,300 |
| Jan 7, 2026 | 4.70 | 4.75 | 4.60 | 4.66 | 4.25 | -1.27% | 708,400 |
| Jan 6, 2026 | 4.65 | 4.83 | 4.62 | 4.72 | 4.30 | 1.72% | 804,500 |
| Jan 5, 2026 | 4.60 | 4.78 | 4.54 | 4.64 | 4.23 | 1.09% | 816,400 |
| Jan 2, 2026 | 4.53 | 4.61 | 4.47 | 4.59 | 4.18 | 2.46% | 642,400 |
| Dec 30, 2025 | 4.56 | 4.64 | 4.48 | 4.48 | 4.08 | -0.67% | 482,500 |
| Dec 29, 2025 | 4.58 | 4.67 | 4.48 | 4.51 | 4.11 | 6.12% | 1,288,300 |
| Dec 26, 2025 | 4.24 | 4.26 | 4.08 | 4.25 | 3.87 | 0.24% | 828,200 |
| Dec 23, 2025 | 4.18 | 4.32 | 4.17 | 4.24 | 3.87 | 1.68% | 330,700 |
| Dec 22, 2025 | 4.34 | 4.36 | 4.13 | 4.17 | 3.80 | -3.02% | 308,500 |
| Dec 19, 2025 | 4.29 | 4.44 | 4.29 | 4.30 | 3.92 | - | 618,700 |
| Dec 18, 2025 | 4.46 | 4.46 | 4.30 | 4.30 | 3.92 | -2.49% | 589,900 |
| Dec 17, 2025 | 4.43 | 4.54 | 4.19 | 4.41 | 4.02 | -0.23% | 1,012,900 |
| Dec 16, 2025 | 4.67 | 4.90 | 4.32 | 4.42 | 4.03 | -5.96% | 1,993,600 |
| Dec 15, 2025 | 4.55 | 4.79 | 4.55 | 4.70 | 4.28 | 2.84% | 653,500 |
| Dec 12, 2025 | 4.46 | 4.66 | 4.46 | 4.57 | 4.17 | 0.66% | 631,400 |
| Dec 11, 2025 | 4.56 | 4.63 | 4.48 | 4.54 | 4.14 | 0.67% | 490,200 |
| Dec 10, 2025 | 4.53 | 4.57 | 4.43 | 4.51 | 4.11 | -0.66% | 600,100 |
| Dec 9, 2025 | 4.63 | 4.64 | 4.40 | 4.54 | 4.14 | -2.16% | 610,200 |
| Dec 8, 2025 | 4.58 | 4.74 | 4.55 | 4.64 | 4.23 | - | 471,500 |
| Dec 5, 2025 | 4.91 | 5.00 | 4.52 | 4.64 | 4.23 | -6.07% | 1,383,000 |