Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 3.660
+0.100 (2.81%)
Aug 7, 2025, 5:07 PM GMT-3
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.62 | 3.70 | 3.52 | 3.66 | 3.66 | 2.81% | 837,200 |
| Aug 6, 2025 | 3.51 | 3.62 | 3.50 | 3.56 | 3.56 | 2.30% | 834,000 |
| Aug 5, 2025 | 3.46 | 3.53 | 3.44 | 3.48 | 3.48 | 0.29% | 702,900 |
| Aug 4, 2025 | 3.63 | 3.68 | 3.45 | 3.47 | 3.47 | -3.61% | 1,637,000 |
| Aug 1, 2025 | 3.60 | 3.76 | 3.57 | 3.60 | 3.60 | 1.69% | 1,672,200 |
| Jul 31, 2025 | 3.67 | 3.67 | 3.48 | 3.54 | 3.54 | -3.01% | 1,082,700 |
| Jul 30, 2025 | 3.73 | 3.75 | 3.53 | 3.65 | 3.65 | -1.35% | 1,453,400 |
| Jul 29, 2025 | 3.87 | 3.94 | 3.67 | 3.70 | 3.70 | -2.89% | 1,180,300 |
| Jul 28, 2025 | 3.89 | 4.04 | 3.81 | 3.81 | 3.81 | -1.55% | 1,340,800 |
| Jul 25, 2025 | 3.85 | 3.99 | 3.85 | 3.87 | 3.87 | 1.31% | 1,718,300 |
| Jul 24, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.82 | -2.80% | 1,185,700 |
| Jul 23, 2025 | 3.82 | 4.03 | 3.80 | 3.93 | 3.93 | 2.88% | 1,996,300 |
| Jul 22, 2025 | 3.81 | 3.91 | 3.79 | 3.82 | 3.82 | -0.78% | 1,885,000 |
| Jul 21, 2025 | 3.94 | 3.96 | 3.71 | 3.85 | 3.85 | -1.79% | 3,482,200 |
| Jul 18, 2025 | 4.04 | 4.04 | 3.80 | 3.92 | 3.92 | -2.97% | 3,509,200 |
| Jul 17, 2025 | 3.89 | 4.27 | 3.88 | 4.04 | 4.04 | 4.94% | 2,354,200 |
| Jul 16, 2025 | 4.00 | 4.05 | 3.85 | 3.85 | 3.85 | -4.94% | 1,106,500 |
| Jul 15, 2025 | 4.15 | 4.21 | 3.83 | 4.05 | 4.05 | -1.22% | 1,840,600 |
| Jul 14, 2025 | 4.03 | 4.15 | 3.80 | 4.10 | 4.10 | 1.74% | 1,484,000 |
| Jul 11, 2025 | 3.87 | 4.06 | 3.80 | 4.03 | 4.03 | 4.95% | 2,650,600 |
| Jul 10, 2025 | 3.65 | 3.86 | 3.54 | 3.84 | 3.84 | 2.40% | 2,586,000 |
| Jul 9, 2025 | 3.80 | 3.91 | 3.70 | 3.75 | 3.75 | -0.79% | 1,621,700 |
| Jul 8, 2025 | 3.87 | 4.03 | 3.72 | 3.78 | 3.78 | -0.53% | 3,834,100 |
| Jul 7, 2025 | 3.78 | 3.90 | 3.65 | 3.80 | 3.80 | 1.06% | 3,245,400 |
| Jul 4, 2025 | 3.66 | 3.80 | 3.57 | 3.76 | 3.76 | 2.17% | 2,939,200 |
| Jul 3, 2025 | 3.02 | 3.82 | 3.01 | 3.68 | 3.68 | 24.75% | 8,195,800 |
| Jul 2, 2025 | 3.43 | 3.43 | 2.95 | 2.95 | 2.95 | -12.72% | 5,114,300 |
| Jul 1, 2025 | 3.39 | 3.48 | 3.35 | 3.38 | 3.38 | -0.59% | 1,444,000 |
| Jun 30, 2025 | 3.69 | 3.69 | 3.31 | 3.40 | 3.40 | -6.59% | 10,392,300 |
| Jun 27, 2025 | 3.81 | 3.82 | 3.60 | 3.64 | 3.64 | -3.45% | 1,303,100 |
| Jun 26, 2025 | 3.82 | 3.85 | 3.75 | 3.77 | 3.77 | -1.31% | 824,800 |
| Jun 25, 2025 | 3.87 | 3.87 | 3.77 | 3.82 | 3.82 | 0.53% | 670,900 |
| Jun 24, 2025 | 3.92 | 3.95 | 3.76 | 3.80 | 3.80 | -1.55% | 1,183,300 |
| Jun 23, 2025 | 4.03 | 4.04 | 3.85 | 3.86 | 3.86 | -3.50% | 940,500 |
| Jun 20, 2025 | 4.34 | 4.34 | 4.00 | 4.00 | 4.00 | -6.54% | 5,187,800 |
| Jun 18, 2025 | 4.18 | 4.44 | 4.15 | 4.28 | 4.28 | 2.39% | 1,116,800 |
| Jun 17, 2025 | 4.61 | 4.61 | 4.15 | 4.18 | 4.18 | -9.13% | 5,163,100 |
| Jun 16, 2025 | 5.05 | 5.05 | 4.53 | 4.60 | 4.60 | -8.00% | 3,398,400 |
| Jun 13, 2025 | 5.05 | 5.05 | 4.93 | 5.00 | 5.00 | -1.77% | 225,100 |
| Jun 12, 2025 | 5.23 | 5.23 | 5.03 | 5.09 | 5.09 | -2.68% | 320,800 |
| Jun 11, 2025 | 5.12 | 5.30 | 4.99 | 5.23 | 5.23 | 2.15% | 323,100 |
| Jun 10, 2025 | 5.23 | 5.35 | 5.12 | 5.12 | 5.12 | -1.54% | 490,300 |
| Jun 9, 2025 | 5.07 | 5.20 | 4.78 | 5.20 | 5.20 | 3.17% | 710,100 |
| Jun 6, 2025 | 5.10 | 5.11 | 4.88 | 5.04 | 5.04 | -0.98% | 484,600 |
| Jun 5, 2025 | 4.99 | 5.25 | 4.86 | 5.09 | 5.09 | -0.39% | 654,000 |
| Jun 4, 2025 | 5.15 | 5.25 | 5.03 | 5.11 | 5.11 | - | 670,300 |
| Jun 3, 2025 | 4.99 | 5.28 | 4.94 | 5.11 | 5.11 | 3.02% | 605,900 |
| Jun 2, 2025 | 4.96 | 5.14 | 4.92 | 4.96 | 4.96 | 1.22% | 887,500 |
| May 30, 2025 | 5.02 | 5.10 | 4.74 | 4.90 | 4.90 | -2.00% | 688,400 |
| May 29, 2025 | 4.70 | 5.01 | 4.59 | 5.00 | 5.00 | 6.38% | 546,300 |