Armac Locacao Logistica e Servicos

ARML3
🏛️ brazil →
3.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.46 27.17 25.55 25.64 3.8M
2021-12-29 25.54 27.03 25.54 25.85 1.1M
2021-12-28 24.97 26.05 24.81 25.85 0.3M
2021-12-27 25.67 26.30 24.93 25.40 0.4M
2021-12-23 24.94 25.58 24.59 25.42 0.3M
2021-12-22 24.24 25.28 24.03 24.92 1.5M
2021-12-21 23.91 24.81 23.44 24.53 0.4M
2021-12-20 22.83 24.28 22.68 23.82 0.5M
2021-12-17 24.57 24.94 22.81 23.27 3.1M
2021-12-16 25.36 25.80 24.16 24.38 0.4M
2021-12-15 25.44 26.13 24.69 25.66 0.4M
2021-12-14 25.26 26.14 25.22 25.44 0.5M
2021-12-13 24.77 25.87 24.68 25.83 0.5M
2021-12-10 23.93 25.37 23.18 24.77 0.7M
2021-12-09 21.95 23.84 21.55 23.57 1.0M
2021-12-08 21.63 22.60 21.40 22.18 0.5M
2021-12-07 21.33 21.72 21.16 21.54 0.4M
2021-12-06 21.31 21.81 21.15 21.27 0.3M
2021-12-03 20.45 21.68 20.45 21.34 0.4M
2021-12-02 20.83 20.95 19.61 20.34 1.0M
2021-12-01 21.43 21.75 19.72 20.22 1.3M
2021-11-30 22.52 23.16 20.76 21.20 4.4M
2021-11-29 21.56 22.97 21.27 22.52 0.9M
2021-11-26 23.23 23.23 21.18 21.31 0.9M
2021-11-25 23.80 24.23 23.27 23.76 0.3M
2021-11-24 23.70 24.13 23.21 23.73 0.3M
2021-11-23 24.43 24.68 23.45 23.99 0.8M
2021-11-22 25.24 25.40 24.23 24.43 0.7M
2021-11-19 24.21 25.45 24.03 25.10 0.6M
2021-11-18 23.28 24.39 23.28 24.12 0.5M
2021-11-17 23.63 24.91 23.15 23.15 0.6M
2021-11-16 25.93 26.33 23.02 23.44 0.7M
2021-11-12 26.33 26.62 25.86 26.18 0.5M
2021-11-11 25.03 26.31 24.98 26.03 0.5M
2021-11-10 25.13 25.81 24.47 24.95 0.5M
2021-11-09 25.01 25.39 24.61 25.25 0.3M
2021-11-08 24.71 25.39 24.51 25.00 0.5M
2021-11-05 24.11 25.15 24.11 25.15 0.8M
2021-11-04 21.39 24.63 21.39 23.93 1.0M
2021-11-03 20.23 21.85 20.23 21.37 0.6M
2021-11-01 19.69 20.44 19.13 20.15 0.5M
2021-10-29 19.92 20.12 19.33 19.53 0.6M
2021-10-28 19.43 20.08 19.26 19.75 0.4M
2021-10-27 19.93 20.07 19.43 19.73 1.7M
2021-10-26 20.64 20.65 19.87 19.93 0.8M
2021-10-25 20.44 21.09 20.23 21.00 0.3M
2021-10-22 21.09 21.25 19.47 20.31 1.3M
2021-10-21 21.82 21.88 21.17 21.48 0.9M
2021-10-20 22.90 22.95 22.05 22.31 0.9M
2021-10-19 23.09 23.16 22.54 22.95 1.1M
2021-10-18 23.49 23.58 23.08 23.34 0.6M
2021-10-15 23.63 24.67 23.48 23.63 0.8M
2021-10-14 22.60 23.73 22.44 23.62 0.5M
2021-10-13 22.82 23.37 22.03 22.76 0.8M
2021-10-11 21.94 23.58 21.73 23.14 0.5M
2021-10-08 20.70 22.21 20.70 21.73 0.6M
2021-10-07 20.00 20.70 19.97 20.70 0.3M
2021-10-06 19.40 19.97 19.24 19.97 0.3M
2021-10-05 19.62 19.92 19.39 19.63 1.1M
2021-10-04 19.71 20.06 19.14 19.82 1.0M
2021-10-01 18.67 19.79 18.56 19.79 0.5M
2021-09-30 18.67 19.25 18.39 18.89 0.6M
2021-09-29 19.41 19.67 18.56 18.56 0.4M
2021-09-28 19.77 19.77 18.85 19.28 0.4M
2021-09-27 19.77 20.12 19.36 20.12 0.7M
2021-09-24 19.29 19.95 18.98 19.95 1.1M
2021-09-23 19.26 19.53 18.85 19.28 0.5M
2021-09-22 19.22 19.54 18.93 19.04 0.2M
2021-09-21 18.69 19.43 18.40 18.87 0.4M
2021-09-20 19.33 19.33 17.59 18.89 1.1M
2021-09-17 19.51 19.77 19.22 19.77 0.3M
2021-09-16 20.14 20.21 19.33 19.96 0.3M
2021-09-15 20.40 20.58 20.12 20.31 0.3M
2021-09-14 20.36 20.71 20.26 20.41 0.5M
2021-09-13 20.90 20.90 20.02 20.59 0.5M
2021-09-10 20.80 21.09 19.88 20.40 0.5M
2021-09-09 20.16 21.44 19.47 20.61 0.6M
2021-09-08 20.24 20.99 19.90 20.16 2.2M
2021-09-06 19.37 20.39 19.36 20.39 0.7M
2021-09-03 19.06 19.66 18.61 19.66 0.5M
2021-09-02 19.43 20.17 19.20 19.33 0.3M
2021-09-01 19.53 20.29 19.42 19.85 0.3M
2021-08-31 20.08 20.51 19.51 20.06 0.3M
2021-08-30 21.32 21.32 20.28 20.43 0.3M
2021-08-27 21.41 21.49 21.28 21.39 0.4M
2021-08-26 21.56 22.26 20.82 21.29 0.2M
2021-08-25 21.48 21.82 21.05 21.52 0.1M
2021-08-24 21.87 22.25 21.48 21.48 0.1M
2021-08-23 21.24 22.05 20.80 21.36 0.2M
2021-08-20 19.94 22.65 19.73 21.44 0.6M
2021-08-19 19.41 20.35 18.77 19.82 1.3M
2021-08-18 20.71 20.79 19.73 20.14 1.0M
2021-08-17 20.24 20.51 18.77 20.51 1.7M
2021-08-16 22.07 22.26 20.22 20.80 0.6M
2021-08-13 23.92 24.34 22.24 22.24 0.9M
2021-08-12 24.80 25.39 23.77 23.77 1.3M
2021-08-11 23.84 25.58 23.60 24.80 0.7M
2021-08-10 22.25 24.15 21.78 23.91 0.9M
2021-08-09 21.41 22.27 20.92 22.08 1.8M
2021-08-06 20.76 21.41 20.67 21.40 0.8M
2021-08-05 20.60 21.15 20.32 20.95 1.4M
2021-08-04 20.51 21.48 20.32 20.75 0.7M
2021-08-03 20.93 20.94 20.28 20.56 1.6M
2021-08-02 21.49 21.85 20.92 21.13 1.6M
2021-07-30 20.99 21.77 20.27 21.47 2.8M
2021-07-29 20.99 21.75 20.16 21.48 5.0M
2021-07-28 18.36 22.07 18.36 21.66 16.2M