Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 3.240
0.00 (0.00%)
Jul 27, 2026, 5:04 PM GMT-3
BVMF:ARML3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 3.28 | 3.32 | 3.22 | 3.23 | - | -0.31% | 130,300 |
| 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 |
| 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 |