Armac Locacao Logistica e Servicos SA ARML3
BMFBOVESPA · Brezilya · Finans
BRL 4,26-0,05 (-%1,16)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4,25 | -%1,39 | BRL 4,30 | BRL 4,38 | BRL 4,17 | 581,60K |
| 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 |