Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 2.710
-0.150 (-5.24%)
Jul 7, 2026, 4:30 PM GMT-3
BVMF:ARML3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 2.90 | 3.17 | 2.86 | 3.13 | 3.13 | 7.93% | 1,090,400 |
| Jun 25, 2026 | 2.88 | 2.98 | 2.85 | 2.90 | 2.90 | 1.75% | 1,394,400 |
| Jun 24, 2026 | 2.92 | 2.97 | 2.85 | 2.85 | 2.85 | -1.04% | 1,017,400 |
| Jun 23, 2026 | 3.01 | 3.07 | 2.88 | 2.88 | 2.88 | -4.32% | 1,507,000 |
| Jun 22, 2026 | 2.98 | 3.06 | 2.93 | 3.01 | 3.01 | 0.33% | 1,029,500 |
| Jun 19, 2026 | 2.99 | 3.03 | 2.91 | 3.00 | 3.00 | 1.69% | 1,053,900 |
| Jun 18, 2026 | 2.98 | 3.11 | 2.95 | 2.95 | 2.95 | -1.01% | 569,600 |
| Jun 17, 2026 | 3.16 | 3.17 | 2.97 | 2.98 | 2.98 | -4.18% | 774,600 |
| Jun 16, 2026 | 3.18 | 3.19 | 3.10 | 3.11 | 3.11 | -2.81% | 508,400 |
| Jun 15, 2026 | 3.31 | 3.40 | 3.18 | 3.20 | 3.20 | -1.54% | 556,700 |
| Jun 12, 2026 | 3.25 | 3.35 | 3.21 | 3.25 | 3.25 | 0.62% | 462,800 |
| Jun 11, 2026 | 3.15 | 3.31 | 3.10 | 3.23 | 3.23 | 2.54% | 933,800 |
| Jun 10, 2026 | 3.18 | 3.19 | 3.10 | 3.15 | 3.15 | -1.56% | 586,100 |
| Jun 9, 2026 | 3.29 | 3.32 | 3.17 | 3.20 | 3.20 | -0.93% | 585,800 |
| Jun 8, 2026 | 3.26 | 3.29 | 3.15 | 3.23 | 3.23 | -1.22% | 1,370,700 |
| Jun 5, 2026 | 3.38 | 3.38 | 3.27 | 3.27 | 3.27 | -2.97% | 996,000 |
| Jun 3, 2026 | 3.47 | 3.47 | 3.32 | 3.37 | 3.37 | -3.71% | 694,600 |
| Jun 2, 2026 | 3.53 | 3.55 | 3.45 | 3.50 | 3.50 | - | 475,800 |
| Jun 1, 2026 | 3.66 | 3.67 | 3.42 | 3.50 | 3.50 | -4.11% | 1,424,400 |
| May 29, 2026 | 3.66 | 3.75 | 3.53 | 3.65 | 3.65 | -2.93% | 933,700 |
| May 28, 2026 | 3.78 | 3.83 | 3.70 | 3.76 | 3.76 | - | 447,600 |
| May 27, 2026 | 3.78 | 3.84 | 3.70 | 3.76 | 3.76 | -0.53% | 813,200 |
| May 26, 2026 | 3.73 | 3.80 | 3.60 | 3.78 | 3.78 | 1.61% | 1,306,900 |
| May 25, 2026 | 3.42 | 3.81 | 3.42 | 3.72 | 3.72 | 10.39% | 1,825,800 |
| May 22, 2026 | 3.35 | 3.41 | 3.28 | 3.37 | 3.37 | 1.20% | 771,700 |
| May 21, 2026 | 3.32 | 3.36 | 3.20 | 3.33 | 3.33 | 0.30% | 1,076,400 |
| May 20, 2026 | 3.29 | 3.43 | 3.29 | 3.32 | 3.32 | 1.22% | 2,413,400 |
| May 19, 2026 | 3.47 | 3.49 | 3.25 | 3.28 | 3.28 | -6.55% | 2,290,200 |
| May 18, 2026 | 3.48 | 3.54 | 3.41 | 3.51 | 3.51 | 0.86% | 1,706,400 |
| May 15, 2026 | 3.55 | 3.56 | 3.41 | 3.48 | 3.48 | -4.40% | 1,859,500 |
| May 14, 2026 | 3.68 | 3.80 | 3.53 | 3.64 | 3.64 | - | 2,185,700 |
| May 13, 2026 | 4.11 | 4.11 | 3.51 | 3.64 | 3.64 | -10.57% | 7,649,100 |
| May 12, 2026 | 4.17 | 4.28 | 4.03 | 4.07 | 4.07 | -2.40% | 1,253,900 |
| May 11, 2026 | 4.21 | 4.30 | 4.10 | 4.17 | 4.17 | -0.48% | 1,179,600 |
| May 8, 2026 | 4.38 | 4.53 | 4.19 | 4.19 | 4.19 | -3.23% | 643,700 |
| May 7, 2026 | 4.45 | 4.51 | 4.33 | 4.33 | 4.33 | -3.35% | 899,000 |
| May 6, 2026 | 4.65 | 4.76 | 4.48 | 4.48 | 4.48 | -2.18% | 1,170,300 |
| May 5, 2026 | 4.71 | 4.83 | 4.51 | 4.58 | 4.58 | -2.76% | 1,907,300 |
| May 4, 2026 | 4.80 | 4.93 | 4.67 | 4.71 | 4.71 | -1.26% | 730,100 |
| Apr 30, 2026 | 4.79 | 4.87 | 4.70 | 4.77 | 4.77 | 0.85% | 868,600 |
| Apr 29, 2026 | 4.96 | 5.00 | 4.72 | 4.73 | 4.73 | -4.25% | 2,028,800 |
| Apr 28, 2026 | 5.10 | 5.10 | 4.84 | 4.94 | 4.94 | -2.76% | 804,500 |
| Apr 27, 2026 | 5.45 | 5.45 | 5.05 | 5.08 | 5.08 | -6.62% | 1,425,900 |
| Apr 24, 2026 | 5.58 | 5.69 | 5.33 | 5.44 | 5.44 | -4.39% | 1,693,500 |