Armac Locacao Logistica e Servicos SA ARML3
BMFBOVESPA · Brazil · Finance
BRL 4.39+0.08 (+1.86%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4.39 | +1.86% | BRL 4.30 | BRL 4.39 | BRL 4.17 | 1.18M |
| 2026-09-30 | BRL 4.31 | +9.39% | BRL 4.01 | BRL 4.44 | BRL 4.01 | 1.13M |
| 2026-09-29 | BRL 3.94 | +1.29% | BRL 3.89 | BRL 4.04 | BRL 3.86 | 576.40K |
| 2026-09-28 | BRL 3.89 | -7.82% | BRL 4.17 | BRL 4.20 | BRL 3.85 | 1.65M |
| 2026-09-25 | BRL 4.22 | -9.64% | BRL 4.66 | BRL 4.66 | BRL 4.01 | 3.65M |
| 2026-09-24 | BRL 4.67 | +4.01% | BRL 4.45 | BRL 4.67 | BRL 4.45 | 1.03M |
| 2026-09-23 | BRL 4.49 | -0.66% | BRL 4.51 | BRL 4.75 | BRL 4.46 | 873.10K |
| 2026-09-22 | BRL 4.52 | -0.44% | BRL 4.52 | BRL 4.58 | BRL 4.42 | 619.30K |
| 2026-09-21 | BRL 4.54 | +11.55% | BRL 4.12 | BRL 4.54 | BRL 4.07 | 1.67M |
| 2026-09-18 | BRL 4.07 | +2.52% | BRL 3.97 | BRL 4.10 | BRL 3.85 | 1.05M |
| 2026-09-17 | BRL 3.97 | +3.12% | BRL 3.91 | BRL 4.06 | BRL 3.85 | 1.31M |
| 2026-09-16 | BRL 3.85 | +2.39% | BRL 3.78 | BRL 4.00 | BRL 3.74 | 1.57M |
| 2026-09-15 | BRL 3.76 | +1.62% | BRL 3.73 | BRL 3.86 | BRL 3.66 | 1.00M |
| 2026-09-14 | BRL 3.70 | -2.37% | BRL 3.72 | BRL 3.76 | BRL 3.58 | 737.40K |
| 2026-09-11 | BRL 3.79 | -1.56% | BRL 3.86 | BRL 3.96 | BRL 3.74 | 820.80K |
| 2026-09-10 | BRL 3.85 | -1.53% | BRL 3.92 | BRL 4.05 | BRL 3.79 | 2.42M |
| 2026-09-09 | BRL 3.91 | -5.33% | BRL 4.14 | BRL 4.14 | BRL 3.87 | 2.48M |
| 2026-09-08 | BRL 4.13 | +7.55% | BRL 3.86 | BRL 4.16 | BRL 3.86 | 1.60M |
| 2026-09-04 | BRL 3.84 | +1.05% | BRL 3.78 | BRL 3.88 | BRL 3.70 | 511.10K |
| 2026-09-03 | BRL 3.80 | -0.26% | BRL 3.86 | BRL 3.95 | BRL 3.79 | 480.40K |
| 2026-09-02 | BRL 3.81 | +5.83% | BRL 3.63 | BRL 3.87 | BRL 3.57 | 1.02M |
| 2026-09-01 | BRL 3.60 | +0.56% | BRL 3.57 | BRL 3.73 | BRL 3.57 | 577.80K |
| 2026-08-31 | BRL 3.58 | -1.92% | BRL 3.65 | BRL 3.71 | BRL 3.58 | 323.40K |
| 2026-08-28 | BRL 3.65 | -0.82% | BRL 3.63 | BRL 3.68 | BRL 3.49 | 406.20K |
| 2026-08-27 | BRL 3.68 | -0.54% | BRL 3.67 | BRL 3.74 | BRL 3.62 | 401.10K |
| 2026-08-26 | BRL 3.70 | 0.00% | BRL 3.69 | BRL 3.85 | BRL 3.62 | 939.30K |
| 2026-08-25 | BRL 3.70 | +7.25% | BRL 3.46 | BRL 3.76 | BRL 3.45 | 1.27M |
| 2026-08-24 | BRL 3.45 | +4.55% | BRL 3.28 | BRL 3.58 | BRL 3.27 | 1.37M |
| 2026-08-21 | BRL 3.30 | +5.43% | BRL 3.13 | BRL 3.38 | BRL 3.13 | 1.46M |
| 2026-08-20 | BRL 3.13 | -1.57% | BRL 3.17 | BRL 3.19 | BRL 3.06 | 1.05M |
| 2026-08-19 | BRL 3.18 | +0.95% | BRL 3.16 | BRL 3.29 | BRL 3.16 | 830.00K |
| 2026-08-18 | BRL 3.15 | +3.96% | BRL 3.02 | BRL 3.18 | BRL 3.02 | 1.09M |
| 2026-08-17 | BRL 3.03 | -0.66% | BRL 3.06 | BRL 3.11 | BRL 3.00 | 390.50K |
| 2026-08-14 | BRL 3.05 | +1.33% | BRL 3.01 | BRL 3.05 | BRL 2.87 | 1.06M |
| 2026-08-13 | BRL 3.01 | +7.50% | BRL 2.80 | BRL 3.06 | BRL 2.80 | 2.63M |
| 2026-08-12 | BRL 2.80 | -11.95% | BRL 3.20 | BRL 3.22 | BRL 2.66 | 5.78M |
| 2026-08-11 | BRL 3.18 | -10.42% | BRL 3.38 | BRL 3.38 | BRL 3.17 | 982.40K |
| 2026-08-07 | BRL 3.55 | +2.01% | BRL 3.53 | BRL 3.57 | BRL 3.29 | 1.18M |
| 2026-08-06 | BRL 3.48 | -1.69% | BRL 3.60 | BRL 3.60 | BRL 3.40 | 734.80K |
| 2026-08-05 | BRL 3.54 | +0.28% | BRL 3.54 | BRL 3.72 | BRL 3.54 | 484.10K |
| 2026-08-04 | BRL 3.53 | +1.73% | BRL 3.47 | BRL 3.57 | BRL 3.45 | 310.70K |
| 2026-08-03 | BRL 3.47 | -2.53% | BRL 3.57 | BRL 3.61 | BRL 3.38 | 1.03M |
| 2026-07-31 | BRL 3.56 | +4.71% | BRL 3.41 | BRL 3.57 | BRL 3.40 | 427.80K |
| 2026-07-30 | BRL 3.40 | +3.98% | BRL 3.30 | BRL 3.50 | BRL 3.30 | 654.40K |
| 2026-07-29 | BRL 3.27 | +1.87% | BRL 3.24 | BRL 3.41 | BRL 3.22 | 1.20M |
| 2026-07-28 | BRL 3.21 | -0.93% | BRL 3.28 | BRL 3.37 | BRL 3.21 | 505.80K |
| 2026-07-27 | BRL 3.24 | 0.00% | BRL 3.28 | BRL 3.32 | BRL 3.22 | 212.20K |
| 2026-07-24 | BRL 3.24 | +1.25% | BRL 3.17 | BRL 3.24 | BRL 3.11 | 548.00K |
| 2026-07-23 | BRL 3.20 | +0.31% | BRL 3.18 | BRL 3.20 | BRL 3.12 | 663.00K |
| 2026-07-22 | BRL 3.19 | +3.24% | BRL 3.10 | BRL 3.25 | BRL 3.10 | 449.20K |
| 2026-07-21 | BRL 3.09 | -3.13% | BRL 3.19 | BRL 3.20 | BRL 3.09 | 710.60K |
| 2026-07-20 | BRL 3.19 | -3.04% | BRL 3.25 | BRL 3.30 | BRL 3.13 | 652.40K |
| 2026-07-17 | BRL 3.29 | +1.86% | BRL 3.26 | BRL 3.33 | BRL 3.24 | 475.20K |
| 2026-07-16 | BRL 3.23 | -4.15% | BRL 3.35 | BRL 3.38 | BRL 3.23 | 383.30K |
| 2026-07-15 | BRL 3.37 | -4.26% | BRL 3.53 | BRL 3.55 | BRL 3.31 | 665.10K |
| 2026-07-14 | BRL 3.52 | +3.53% | BRL 3.45 | BRL 3.56 | BRL 3.38 | 546.10K |
| 2026-07-13 | BRL 3.40 | +3.66% | BRL 3.25 | BRL 3.44 | BRL 3.24 | 1.23M |
| 2026-07-10 | BRL 3.28 | +7.19% | BRL 3.12 | BRL 3.42 | BRL 3.12 | 1.35M |
| 2026-07-09 | BRL 3.06 | +5.52% | BRL 2.91 | BRL 3.26 | BRL 2.91 | 1.81M |
| 2026-07-08 | BRL 2.90 | +2.84% | BRL 2.82 | BRL 2.96 | BRL 2.75 | 1.07M |
| 2026-07-07 | BRL 2.82 | -1.40% | BRL 2.88 | BRL 2.88 | BRL 2.71 | 1.33M |
| 2026-07-06 | BRL 2.86 | -3.05% | BRL 2.97 | BRL 2.97 | BRL 2.83 | 950.70K |
| 2026-07-03 | BRL 2.95 | -1.99% | BRL 3.01 | BRL 3.04 | BRL 2.95 | 563.80K |
| 2026-07-02 | BRL 3.01 | +1.35% | BRL 3.00 | BRL 3.05 | BRL 2.96 | 346.00K |
| 2026-07-01 | BRL 2.97 | +1.02% | BRL 2.93 | BRL 3.01 | BRL 2.90 | 271.70K |
| 2026-06-30 | BRL 2.94 | -2.33% | BRL 3.03 | BRL 3.05 | BRL 2.94 | 567.90K |
| 2026-06-29 | BRL 3.01 | -3.83% | BRL 3.13 | BRL 3.13 | BRL 3.00 | 374.00K |
| 2026-06-26 | BRL 3.13 | +7.93% | BRL 2.90 | BRL 3.17 | BRL 2.86 | 1.09M |
| 2026-06-25 | BRL 2.90 | +1.75% | BRL 2.88 | BRL 2.98 | BRL 2.85 | 1.39M |
| 2026-06-24 | BRL 2.85 | -1.04% | BRL 2.92 | BRL 2.97 | BRL 2.85 | 1.03M |
| 2026-06-23 | BRL 2.88 | -4.32% | BRL 3.01 | BRL 3.07 | BRL 2.88 | 1.52M |
| 2026-06-22 | BRL 3.01 | +0.33% | BRL 2.98 | BRL 3.06 | BRL 2.93 | 1.03M |
| 2026-06-19 | BRL 3.00 | +1.69% | BRL 2.99 | BRL 3.03 | BRL 2.91 | 1.05M |
| 2026-06-18 | BRL 2.95 | -1.01% | BRL 2.98 | BRL 3.11 | BRL 2.95 | 569.60K |
| 2026-06-17 | BRL 2.98 | -4.18% | BRL 3.16 | BRL 3.17 | BRL 2.97 | 774.60K |
| 2026-06-16 | BRL 3.11 | -2.81% | BRL 3.18 | BRL 3.19 | BRL 3.10 | 508.40K |
| 2026-06-15 | BRL 3.20 | -1.54% | BRL 3.31 | BRL 3.40 | BRL 3.18 | 556.90K |
| 2026-06-12 | BRL 3.25 | +0.62% | BRL 3.25 | BRL 3.35 | BRL 3.21 | 463.00K |
| 2026-06-11 | BRL 3.23 | +2.54% | BRL 3.15 | BRL 3.31 | BRL 3.10 | 934.30K |
| 2026-06-10 | BRL 3.15 | -1.56% | BRL 3.18 | BRL 3.19 | BRL 3.10 | 586.80K |
| 2026-06-09 | BRL 3.20 | -0.93% | BRL 3.29 | BRL 3.32 | BRL 3.17 | 586.40K |
| 2026-06-08 | BRL 3.23 | -1.22% | BRL 3.26 | BRL 3.29 | BRL 3.15 | 1.37M |
| 2026-06-05 | BRL 3.27 | -2.97% | BRL 3.38 | BRL 3.38 | BRL 3.27 | 996.40K |
| 2026-06-03 | BRL 3.37 | -3.71% | BRL 3.47 | BRL 3.47 | BRL 3.32 | 714.60K |
| 2026-06-02 | BRL 3.50 | 0.00% | BRL 3.53 | BRL 3.55 | BRL 3.45 | 476.00K |
| 2026-06-01 | BRL 3.50 | -4.11% | BRL 3.66 | BRL 3.67 | BRL 3.42 | 1.43M |
| 2026-05-29 | BRL 3.65 | -2.93% | BRL 3.66 | BRL 3.75 | BRL 3.53 | 934.00K |
| 2026-05-28 | BRL 3.76 | 0.00% | BRL 3.78 | BRL 3.82 | BRL 3.70 | 447.60K |
| 2026-05-27 | BRL 3.76 | -0.53% | BRL 3.78 | BRL 3.84 | BRL 3.70 | 813.20K |
| 2026-05-26 | BRL 3.78 | +1.61% | BRL 3.73 | BRL 3.80 | BRL 3.60 | 1.31M |