Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 4.050
+0.120 (3.05%)
Aug 28, 2025, 4:45 PM GMT-3
BVMF:ARML3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.98 | 4.14 | 3.95 | 4.00 | 4.00 | 1.78% | 1,172,200 |
| Aug 27, 2025 | 3.90 | 3.96 | 3.82 | 3.93 | 3.93 | 1.29% | 797,900 |
| Aug 26, 2025 | 3.88 | 3.95 | 3.81 | 3.88 | 3.88 | -1.02% | 782,800 |
| Aug 25, 2025 | 3.96 | 4.07 | 3.86 | 3.92 | 3.92 | -3.21% | 927,000 |
| Aug 22, 2025 | 4.04 | 4.16 | 4.00 | 4.05 | 4.05 | 1.00% | 819,500 |
| Aug 21, 2025 | 4.01 | 4.07 | 3.97 | 4.01 | 4.01 | -0.50% | 465,200 |
| Aug 20, 2025 | 3.94 | 4.04 | 3.76 | 4.03 | 4.03 | 2.28% | 1,197,600 |
| Aug 19, 2025 | 4.01 | 4.05 | 3.72 | 3.94 | 3.86 | -0.51% | 1,752,000 |
| Aug 18, 2025 | 3.91 | 4.05 | 3.84 | 3.96 | 3.88 | 1.28% | 514,400 |
| Aug 15, 2025 | 3.90 | 4.04 | 3.77 | 3.91 | 3.83 | 0.26% | 1,058,700 |
| Aug 14, 2025 | 3.76 | 3.92 | 3.66 | 3.90 | 3.82 | 1.83% | 1,651,400 |
| Aug 13, 2025 | 3.78 | 3.93 | 3.74 | 3.83 | 3.75 | -0.52% | 1,977,600 |
| Aug 12, 2025 | 3.66 | 3.95 | 3.66 | 3.85 | 3.77 | 5.48% | 1,432,000 |
| Aug 11, 2025 | 3.66 | 3.67 | 3.52 | 3.65 | 3.57 | -0.54% | 540,900 |
| Aug 8, 2025 | 3.65 | 3.70 | 3.57 | 3.67 | 3.59 | 0.27% | 496,300 |
| Aug 7, 2025 | 3.62 | 3.70 | 3.52 | 3.66 | 3.58 | 2.81% | 833,600 |
| Aug 6, 2025 | 3.51 | 3.62 | 3.50 | 3.56 | 3.49 | 2.30% | 834,000 |
| Aug 5, 2025 | 3.46 | 3.53 | 3.44 | 3.48 | 3.41 | 0.29% | 702,900 |
| Aug 4, 2025 | 3.63 | 3.68 | 3.45 | 3.47 | 3.40 | -3.61% | 1,637,000 |
| Aug 1, 2025 | 3.60 | 3.76 | 3.57 | 3.60 | 3.52 | 1.69% | 1,672,200 |
| Jul 31, 2025 | 3.67 | 3.67 | 3.48 | 3.54 | 3.47 | -3.01% | 1,082,700 |
| Jul 30, 2025 | 3.73 | 3.75 | 3.53 | 3.65 | 3.57 | -1.35% | 1,453,400 |
| Jul 29, 2025 | 3.87 | 3.94 | 3.67 | 3.70 | 3.62 | -2.89% | 1,180,300 |
| Jul 28, 2025 | 3.89 | 4.04 | 3.81 | 3.81 | 3.73 | -1.55% | 1,340,800 |
| Jul 25, 2025 | 3.85 | 3.99 | 3.85 | 3.87 | 3.79 | 1.31% | 1,718,300 |
| Jul 24, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.74 | -2.80% | 1,185,700 |
| Jul 23, 2025 | 3.82 | 4.03 | 3.80 | 3.93 | 3.85 | 2.88% | 1,996,300 |
| Jul 22, 2025 | 3.81 | 3.91 | 3.79 | 3.82 | 3.74 | -0.78% | 1,885,000 |
| Jul 21, 2025 | 3.94 | 3.96 | 3.71 | 3.85 | 3.77 | -1.79% | 3,482,200 |
| Jul 18, 2025 | 4.04 | 4.04 | 3.80 | 3.92 | 3.84 | -2.97% | 3,509,200 |
| Jul 17, 2025 | 3.89 | 4.27 | 3.88 | 4.04 | 3.96 | 4.94% | 2,354,200 |
| Jul 16, 2025 | 4.00 | 4.05 | 3.85 | 3.85 | 3.77 | -4.94% | 1,106,500 |
| Jul 15, 2025 | 4.15 | 4.21 | 3.83 | 4.05 | 3.97 | -1.22% | 1,840,600 |
| Jul 14, 2025 | 4.03 | 4.15 | 3.80 | 4.10 | 4.01 | 1.74% | 1,484,000 |
| Jul 11, 2025 | 3.87 | 4.06 | 3.80 | 4.03 | 3.95 | 4.95% | 2,650,600 |
| Jul 10, 2025 | 3.65 | 3.86 | 3.54 | 3.84 | 3.76 | 2.40% | 2,586,000 |
| Jul 9, 2025 | 3.80 | 3.91 | 3.70 | 3.75 | 3.67 | -0.79% | 1,621,700 |
| Jul 8, 2025 | 3.87 | 4.03 | 3.72 | 3.78 | 3.70 | -0.53% | 3,834,100 |
| Jul 7, 2025 | 3.78 | 3.90 | 3.65 | 3.80 | 3.72 | 1.06% | 3,245,400 |
| Jul 4, 2025 | 3.66 | 3.80 | 3.57 | 3.76 | 3.68 | 2.17% | 2,939,200 |
| Jul 3, 2025 | 3.02 | 3.82 | 3.01 | 3.68 | 3.60 | 24.75% | 8,195,800 |
| Jul 2, 2025 | 3.43 | 3.43 | 2.95 | 2.95 | 2.89 | -12.72% | 5,114,300 |
| Jul 1, 2025 | 3.39 | 3.48 | 3.35 | 3.38 | 3.31 | -0.59% | 1,444,000 |
| Jun 30, 2025 | 3.69 | 3.69 | 3.31 | 3.40 | 3.33 | -6.59% | 10,392,300 |
| Jun 27, 2025 | 3.81 | 3.82 | 3.60 | 3.64 | 3.56 | -3.45% | 1,303,100 |
| Jun 26, 2025 | 3.82 | 3.85 | 3.75 | 3.77 | 3.69 | -1.31% | 824,800 |
| Jun 25, 2025 | 3.87 | 3.87 | 3.77 | 3.82 | 3.74 | 0.53% | 670,900 |
| Jun 24, 2025 | 3.92 | 3.95 | 3.76 | 3.80 | 3.72 | -1.55% | 1,183,300 |
| Jun 23, 2025 | 4.03 | 4.04 | 3.85 | 3.86 | 3.78 | -3.50% | 940,500 |
| Jun 20, 2025 | 4.34 | 4.34 | 4.00 | 4.00 | 3.92 | -6.54% | 5,187,800 |