Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 3.370
+0.040 (1.20%)
May 22, 2026, 5:07 PM GMT-3
BVMF:ARML3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 5.64 | 5.82 | 5.55 | 5.69 | 5.69 | 0.53% | 2,185,800 |
| Apr 22, 2026 | 5.44 | 5.77 | 5.40 | 5.66 | 5.66 | 4.04% | 1,890,200 |
| Apr 20, 2026 | 5.43 | 5.55 | 5.36 | 5.44 | 5.44 | 0.93% | 574,200 |
| Apr 17, 2026 | 5.36 | 5.51 | 5.33 | 5.39 | 5.39 | 0.75% | 808,100 |
| Apr 16, 2026 | 5.54 | 5.58 | 5.30 | 5.35 | 5.35 | -3.43% | 582,000 |
| Apr 15, 2026 | 5.70 | 5.76 | 5.51 | 5.54 | 5.54 | -1.95% | 496,700 |
| Apr 14, 2026 | 5.58 | 5.71 | 5.51 | 5.65 | 5.65 | 1.44% | 686,700 |
| Apr 13, 2026 | 5.46 | 5.62 | 5.34 | 5.57 | 5.57 | 1.27% | 712,100 |
| Apr 10, 2026 | 5.48 | 5.57 | 5.35 | 5.50 | 5.50 | 1.29% | 686,300 |
| Apr 9, 2026 | 5.48 | 5.53 | 5.30 | 5.43 | 5.43 | -0.55% | 882,500 |
| Apr 8, 2026 | 5.50 | 5.97 | 5.46 | 5.46 | 5.46 | 7.48% | 2,632,700 |
| Apr 7, 2026 | 5.24 | 5.24 | 4.98 | 5.08 | 5.08 | -3.42% | 1,016,900 |
| Apr 6, 2026 | 5.46 | 5.46 | 5.23 | 5.26 | 5.26 | -2.59% | 334,100 |
| Apr 2, 2026 | 5.27 | 5.55 | 5.15 | 5.40 | 5.40 | -1.46% | 1,235,700 |
| Apr 1, 2026 | 4.94 | 5.50 | 4.90 | 5.48 | 5.48 | 11.38% | 1,478,600 |
| Mar 31, 2026 | 4.93 | 5.24 | 4.64 | 4.92 | 4.92 | 1.44% | 1,760,300 |
| Mar 30, 2026 | 5.03 | 5.10 | 4.82 | 4.85 | 4.85 | -2.61% | 569,900 |
| Mar 27, 2026 | 5.27 | 5.27 | 4.98 | 4.98 | 4.98 | -5.32% | 816,800 |
| Mar 26, 2026 | 5.15 | 5.29 | 5.08 | 5.26 | 5.26 | 0.38% | 1,035,400 |
| Mar 25, 2026 | 5.10 | 5.35 | 5.07 | 5.24 | 5.24 | 3.76% | 795,300 |
| Mar 24, 2026 | 5.09 | 5.25 | 4.97 | 5.05 | 5.05 | -2.13% | 738,600 |
| Mar 23, 2026 | 4.50 | 5.16 | 4.50 | 5.16 | 5.16 | 16.22% | 1,481,100 |
| Mar 20, 2026 | 4.72 | 4.74 | 4.44 | 4.44 | 4.44 | -7.31% | 1,031,900 |
| Mar 19, 2026 | 4.80 | 4.85 | 4.53 | 4.79 | 4.79 | -0.21% | 898,500 |
| Mar 18, 2026 | 4.90 | 5.04 | 4.80 | 4.80 | 4.80 | -1.23% | 829,800 |
| Mar 17, 2026 | 4.97 | 5.18 | 4.86 | 4.86 | 4.86 | -2.02% | 560,600 |
| Mar 16, 2026 | 4.74 | 5.08 | 4.74 | 4.96 | 4.96 | 5.53% | 714,700 |
| Mar 13, 2026 | 4.80 | 4.85 | 4.61 | 4.70 | 4.70 | -1.05% | 520,200 |
| Mar 12, 2026 | 5.06 | 5.11 | 4.75 | 4.75 | 4.75 | -7.23% | 764,400 |
| Mar 11, 2026 | 5.20 | 5.28 | 5.05 | 5.12 | 5.12 | -1.35% | 408,100 |