Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 3.840
+0.040 (1.05%)
Sep 4, 2026, 5:00 PM GMT-3
BVMF:ARML3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.78 | 3.88 | 3.70 | 3.84 | 3.84 | 1.05% | 466,700 |
| Sep 3, 2026 | 3.86 | 3.95 | 3.79 | 3.80 | 3.80 | -0.26% | 480,300 |
| Sep 2, 2026 | 3.63 | 3.87 | 3.57 | 3.81 | 3.81 | 5.83% | 1,018,300 |
| Sep 1, 2026 | 3.57 | 3.73 | 3.57 | 3.60 | 3.60 | 0.56% | 577,400 |
| Aug 31, 2026 | 3.65 | 3.71 | 3.58 | 3.58 | 3.58 | -1.92% | 320,700 |
| Aug 28, 2026 | 3.63 | 3.68 | 3.49 | 3.65 | 3.65 | -0.82% | 405,300 |
| Aug 27, 2026 | 3.67 | 3.74 | 3.62 | 3.68 | 3.68 | -0.54% | 398,600 |
| Aug 26, 2026 | 3.69 | 3.85 | 3.62 | 3.70 | 3.70 | - | 939,000 |
| Aug 25, 2026 | 3.46 | 3.76 | 3.45 | 3.70 | 3.70 | 7.25% | 1,266,100 |
| Aug 24, 2026 | 3.28 | 3.58 | 3.27 | 3.45 | 3.45 | 4.55% | 1,372,600 |
| Aug 21, 2026 | 3.13 | 3.38 | 3.13 | 3.30 | 3.30 | 5.43% | 1,459,300 |
| Aug 20, 2026 | 3.17 | 3.19 | 3.06 | 3.13 | 3.13 | -1.57% | 1,047,400 |
| Aug 19, 2026 | 3.16 | 3.29 | 3.16 | 3.18 | 3.18 | 0.95% | 830,000 |
| Aug 18, 2026 | 3.02 | 3.18 | 3.02 | 3.15 | 3.15 | 3.96% | 1,087,400 |
| Aug 17, 2026 | 3.06 | 3.11 | 3.00 | 3.03 | 3.03 | -0.66% | 390,500 |
| Aug 14, 2026 | 3.01 | 3.05 | 2.87 | 3.05 | 3.05 | 1.33% | 1,055,500 |
| Aug 13, 2026 | 2.80 | 3.06 | 2.80 | 3.01 | 3.01 | 7.50% | 2,630,300 |
| Aug 12, 2026 | 3.20 | 3.22 | 2.66 | 2.80 | 2.80 | -11.95% | 5,768,800 |
| Aug 11, 2026 | 3.38 | 3.38 | 3.17 | 3.18 | 3.18 | -5.36% | 979,100 |
| Aug 10, 2026 | 3.54 | 3.55 | 3.30 | 3.36 | 3.36 | -5.35% | 1,247,900 |
| Aug 7, 2026 | 3.53 | 3.57 | 3.29 | 3.55 | 3.55 | 2.01% | 1,175,900 |
| Aug 6, 2026 | 3.60 | 3.60 | 3.40 | 3.48 | 3.48 | -1.69% | 734,800 |
| Aug 5, 2026 | 3.54 | 3.72 | 3.53 | 3.54 | 3.54 | 0.28% | 484,100 |
| Aug 4, 2026 | 3.47 | 3.57 | 3.45 | 3.53 | 3.53 | 1.73% | 310,600 |
| Aug 3, 2026 | 3.57 | 3.61 | 3.38 | 3.47 | 3.47 | -2.53% | 1,026,700 |
| Jul 31, 2026 | 3.41 | 3.57 | 3.39 | 3.56 | 3.56 | 4.71% | 427,600 |
| Jul 30, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 3.98% | 644,400 |
| Jul 29, 2026 | 3.24 | 3.42 | 3.22 | 3.27 | 3.27 | 1.87% | 1,202,700 |
| Jul 28, 2026 | 3.28 | 3.37 | 3.21 | 3.21 | 3.21 | -0.93% | 481,400 |
| Jul 27, 2026 | 3.28 | 3.32 | 3.22 | 3.24 | 3.24 | - | 211,600 |
| Jul 24, 2026 | 3.17 | 3.24 | 3.11 | 3.24 | 3.24 | 1.25% | 548,000 |
| Jul 23, 2026 | 3.18 | 3.20 | 3.12 | 3.20 | 3.20 | 0.31% | 661,600 |
| Jul 22, 2026 | 3.10 | 3.25 | 3.10 | 3.19 | 3.19 | 3.24% | 449,100 |
| Jul 21, 2026 | 3.19 | 3.20 | 3.09 | 3.09 | 3.09 | -3.13% | 706,100 |
| Jul 20, 2026 | 3.25 | 3.30 | 3.13 | 3.19 | 3.19 | -3.04% | 652,400 |
| Jul 17, 2026 | 3.26 | 3.33 | 3.24 | 3.29 | 3.29 | 1.86% | 475,200 |
| Jul 16, 2026 | 3.35 | 3.38 | 3.23 | 3.23 | 3.23 | -4.15% | 379,300 |
| Jul 15, 2026 | 3.53 | 3.55 | 3.31 | 3.37 | 3.37 | -4.26% | 664,900 |
| Jul 14, 2026 | 3.45 | 3.56 | 3.38 | 3.52 | 3.52 | 3.53% | 545,300 |
| Jul 13, 2026 | 3.25 | 3.44 | 3.24 | 3.40 | 3.40 | 3.66% | 1,225,900 |
| Jul 10, 2026 | 3.12 | 3.42 | 3.12 | 3.28 | 3.28 | 7.19% | 1,347,300 |
| Jul 9, 2026 | 2.91 | 3.26 | 2.91 | 3.06 | 3.06 | 5.52% | 1,804,000 |
| Jul 8, 2026 | 2.82 | 2.96 | 2.75 | 2.90 | 2.90 | 2.84% | 1,065,800 |
| Jul 7, 2026 | 2.88 | 2.88 | 2.71 | 2.82 | 2.82 | -1.40% | 1,311,000 |
| Jul 6, 2026 | 2.97 | 2.97 | 2.83 | 2.86 | 2.86 | -3.05% | 948,700 |
| Jul 3, 2026 | 3.01 | 3.04 | 2.95 | 2.95 | 2.95 | -1.99% | 563,700 |
| Jul 2, 2026 | 3.00 | 3.05 | 2.96 | 3.01 | 3.01 | 1.35% | 343,900 |
| Jul 1, 2026 | 2.93 | 3.01 | 2.90 | 2.97 | 2.97 | 1.02% | 270,300 |
| Jun 30, 2026 | 3.03 | 3.05 | 2.94 | 2.94 | 2.94 | -2.33% | 564,500 |
| Jun 29, 2026 | 3.13 | 3.13 | 3.00 | 3.01 | 3.01 | -3.83% | 374,000 |