Mercado abrirá em 21 mins

Armac Locação, Logística e Serviços S.A. (ARML3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,10+0,77 (+4,72%)
No fechamento: 05:07PM BRT
Período:
16 de ago. de 2021 - 16 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
15 de ago. de 202216,0117,4116,0017,1017,10826.700
12 de ago. de 202216,0416,7115,9216,3316,33295.800
11 de ago. de 202215,6016,1715,4215,9915,99676.700
10 de ago. de 202214,6716,3514,2315,5815,581.076.600
09 de ago. de 202214,2714,3013,3613,6813,68400.700
08 de ago. de 202214,1114,9113,7713,9913,99791.700
05 de ago. de 202213,5814,0613,2913,9613,96250.600
04 de ago. de 202212,8413,7012,8413,4713,47299.100
03 de ago. de 202212,0612,8911,9812,7012,70273.800
02 de ago. de 202211,8512,3811,7612,0912,09288.000
01 de ago. de 202211,9212,0611,5411,8811,88450.800
29 de jul. de 202211,6311,8811,2711,8811,88177.200
28 de jul. de 202210,4511,9210,4511,5411,54258.700
27 de jul. de 202210,1810,759,9610,7210,72363.000
26 de jul. de 202210,4910,5310,0810,1310,13396.000
25 de jul. de 202210,8710,8810,4110,5310,53305.100
22 de jul. de 202211,1611,5811,0211,1311,13369.900
21 de jul. de 202211,2411,6010,9411,2411,24388.500
20 de jul. de 202210,6111,3210,6111,1411,14231.500
19 de jul. de 202210,6611,0010,4310,6610,66224.800
18 de jul. de 202210,7411,3010,5910,5910,59268.400
15 de jul. de 202210,5510,8610,0210,6410,64412.300
14 de jul. de 202211,1611,1610,4110,5310,53156.100
13 de jul. de 202211,3011,7611,1111,1711,17133.500
12 de jul. de 202211,3511,5811,0011,3711,37168.000
11 de jul. de 202211,9511,9511,2811,4111,41143.800
08 de jul. de 202212,0612,4911,8012,0512,05286.200
07 de jul. de 202211,7512,4111,7511,9911,99300.900
06 de jul. de 202211,6911,8711,0011,5411,54517.400
05 de jul. de 202211,6911,6911,1211,5511,55454.200
04 de jul. de 202211,5112,0311,5111,7811,78231.800
01 de jul. de 202211,7912,1111,3511,7611,76384.100
01 de jul. de 20220.073288 Dividendo
30 de jun. de 202212,0312,2911,3412,1412,07753.100
29 de jun. de 202212,2112,2511,6412,0311,96335.200
28 de jun. de 202212,1112,3411,8212,2112,14252.900
27 de jun. de 202212,8312,9812,1312,2012,13218.400
24 de jun. de 202212,5813,0012,1512,7012,62337.700
23 de jun. de 202212,0612,8011,7612,4312,35342.700
22 de jun. de 202211,8412,2111,6311,8911,82266.600
21 de jun. de 202212,1612,2611,5611,9911,92296.900
20 de jun. de 202212,1712,3711,8212,1212,05370.300
17 de jun. de 202211,8712,2411,0812,2412,171.050.800
15 de jun. de 202211,6212,2211,5212,0211,95301.800
14 de jun. de 202211,9812,1711,3811,5011,43416.300
13 de jun. de 202212,6812,6811,8712,0011,93462.000
10 de jun. de 202213,8513,8512,8712,9112,83453.100
09 de jun. de 202213,0813,8812,8713,8513,77242.900
08 de jun. de 202213,1113,5612,9813,1513,07399.200
07 de jun. de 202213,3113,3312,9013,2013,12312.100
06 de jun. de 202213,8814,0013,4213,4413,36217.100
03 de jun. de 202213,7713,9713,6713,8313,75385.500
02 de jun. de 202213,8414,0113,6413,9013,82415.700
01 de jun. de 202213,7614,0213,3413,7313,65467.400
31 de mai. de 202213,3314,1913,3313,8213,74396.500
30 de mai. de 202213,2913,7013,1513,3313,25166.400
27 de mai. de 202213,0713,3613,0013,2013,12220.900
26 de mai. de 202212,9013,4012,8012,9812,90330.000
25 de mai. de 202212,8113,0812,4812,8212,74615.700
24 de mai. de 202212,9512,9512,2712,8812,80710.100
23 de mai. de 202213,0413,3312,8412,9312,85291.900
20 de mai. de 202212,8713,1512,6612,8512,77438.900
19 de mai. de 202212,9713,0812,7512,8512,77366.700
18 de mai. de 202212,9813,1512,7213,0012,92809.100
17 de mai. de 202212,9813,1712,7613,0512,97416.500
16 de mai. de 202212,9213,0612,6612,6712,59287.300
13 de mai. de 202212,3613,2412,2413,0012,92686.500
12 de mai. de 202211,6612,6311,6012,3512,28585.000
11 de mai. de 202211,8112,3011,2511,9611,891.306.600
10 de mai. de 202211,9612,3611,5011,9211,85739.500
09 de mai. de 202212,1312,1311,5011,7011,63697.700
06 de mai. de 202213,3713,3712,3612,4012,33580.100
06 de mai. de 20220.071208 Dividendo
05 de mai. de 202213,4313,5812,8313,5113,36567.400
04 de mai. de 202213,2713,9912,5213,6513,502.356.500
03 de mai. de 202213,8413,8413,3413,5013,35510.800
02 de mai. de 202215,0015,0013,6013,8413,68593.900
29 de abr. de 202215,4215,6714,6914,8214,651.460.900
28 de abr. de 202215,2315,8415,0915,5115,34448.700
27 de abr. de 202215,1915,3614,9215,2715,10622.500
26 de abr. de 202215,6015,9014,9914,9914,82821.100
25 de abr. de 202215,1215,8414,9715,6015,42604.900
22 de abr. de 202216,3916,7514,7615,4615,291.635.400
20 de abr. de 202217,0117,6816,5016,5016,31372.400
19 de abr. de 202216,5617,2216,4117,0816,8987.600
18 de abr. de 202216,7516,9516,2616,7116,52118.600
14 de abr. de 202217,7818,0116,6816,7916,60402.200
13 de abr. de 202217,2618,4317,0718,0017,80279.900
12 de abr. de 202217,9818,6917,3717,5717,37141.100
11 de abr. de 202217,9118,1617,6417,8017,60162.800
08 de abr. de 202218,4718,4717,3118,1517,95445.000
07 de abr. de 202218,1818,6418,0618,5318,32165.100
06 de abr. de 202218,3218,5217,5818,3218,11224.600
05 de abr. de 202219,3819,6318,2718,4518,24375.900
04 de abr. de 202219,7120,0019,4819,4819,26242.600
04 de abr. de 20220.044992 Dividendo
01 de abr. de 202219,1520,0319,1519,8319,56742.600
31 de mar. de 202219,7519,8019,0819,1418,88418.200
30 de mar. de 202220,3320,3419,4319,8919,621.173.200
29 de mar. de 202219,0420,4018,9220,2019,93438.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...