Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil · Delayed Price · Currency is BRL 4.220
-0.450 (-9.64%)
Sep 25, 2026, 5:04 PM GMT-3
BVMF:ARML3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.66 | 4.66 | 4.01 | 4.22 | - | -9.64% | 3,641,200 |
| Sep 24, 2026 | 4.45 | 4.67 | 4.45 | 4.67 | 4.67 | 4.01% | 1,022,000 |
| Sep 23, 2026 | 4.51 | 4.75 | 4.46 | 4.49 | 4.49 | -0.66% | 866,300 |
| Sep 22, 2026 | 4.52 | 4.58 | 4.42 | 4.52 | 4.52 | -0.44% | 618,300 |
| Sep 21, 2026 | 4.12 | 4.54 | 4.07 | 4.54 | 4.54 | 11.55% | 1,666,600 |
| Sep 18, 2026 | 3.97 | 4.10 | 3.85 | 4.07 | 4.07 | 2.52% | 1,054,200 |
| Sep 17, 2026 | 3.91 | 4.06 | 3.85 | 3.97 | 3.97 | 3.12% | 1,312,000 |
| Sep 16, 2026 | 3.78 | 4.00 | 3.74 | 3.85 | 3.85 | 2.39% | 1,547,600 |
| Sep 15, 2026 | 3.73 | 3.86 | 3.66 | 3.76 | 3.76 | 1.62% | 1,002,400 |
| Sep 14, 2026 | 3.72 | 3.76 | 3.58 | 3.70 | 3.70 | -2.37% | 737,400 |
| Sep 11, 2026 | 3.86 | 3.96 | 3.74 | 3.79 | 3.79 | -1.56% | 820,800 |
| Sep 10, 2026 | 3.92 | 4.05 | 3.79 | 3.85 | 3.85 | -1.53% | 2,417,500 |
| Sep 9, 2026 | 4.14 | 4.14 | 3.87 | 3.91 | 3.91 | -5.33% | 2,478,900 |
| Sep 8, 2026 | 3.86 | 4.16 | 3.86 | 4.13 | 4.13 | 7.55% | 1,595,300 |
| 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 |