Armac Locacao Logistica e Servicos SA (ARML3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -8.51788756388 | 5.87 | 6.38 | 5.33 | 978967 | 6.038653 | CS |
| 4 | -1.49 | -21.7201166181 | 6.86 | 7.06 | 5.33 | 1178244 | 6.27032379 | CS |
| 12 | -2.76 | -33.9483394834 | 8.13 | 8.61 | 5.33 | 1015777 | 7.21545682 | CS |
| 26 | -4.39 | -44.9795081967 | 9.76 | 11.11 | 5.33 | 896170 | 8.19015342 | CS |
| 52 | -11.71 | -68.5597189696 | 17.08 | 17.16 | 5.33 | 783135 | 9.82565714 | CS |
| 156 | -20.85 | -79.5194508009 | 26.22 | 27.75 | 5.33 | 631358 | 12.63432286 | CS |
| 260 | -13.43 | -71.4361702128 | 18.8 | 27.75 | 5.33 | 669310 | 14.25305851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735334940 | 5.35 | -0.38 | -6.63 | 5.92 | 5.92 | 5.33 | 1073700 |
| 1735248540 | 5.73 | -0.21 | -3.54 | 5.93 | 6 | 5.73 | 521100 |
| 1734989340 | 5.94 | -0.23 | -3.73 | 6.12 | 6.12 | 5.94 | 680300 |
| 1734730200 | 6.17 | 0.37 | 6.38 | 5.87 | 6.38 | 5.71 | 1735500 |
| 1734643800 | 5.8 | 0.16 | 2.84 | 5.62 | 5.84 | 5.59 | 802400 |
| 1734557400 | 5.64 | -0.28 | -4.73 | 5.85 | 5.91 | 5.59 | 909300 |
| 1734470940 | 5.92 | 0.15 | 2.60 | 5.82 | 5.96 | 5.62 | 1449500 |
| 1734384540 | 5.7699999 | -0.08 | -1.37 | 5.76 | 5.96 | 5.73 | 1034600 |
| 1734125340 | 5.85 | -0.34 | -5.49 | 6.13 | 6.23 | 5.8099999 | 1406800 |
| 1734039000 | 6.19 | -0.48 | -7.20 | 6.46 | 6.5 | 6.1 | 1197900 |
| 1733952540 | 6.67 | 0.27 | 4.22 | 6.46 | 6.82 | 6.29 | 1251200 |
| 1733866140 | 6.4 | 0.18 | 2.89 | 6.25 | 6.55 | 6.24 | 1769000 |
| 1733779740 | 6.22 | -0.14 | -2.20 | 6.41 | 6.46 | 6.21 | 1127900 |
| 1733520600 | 6.36 | -0.13 | -2.00 | 6.49 | 6.57 | 6.17 | 809500 |
| 1733434200 | 6.49 | 0.02 | 0.31 | 6.54 | 6.86 | 6.44 | 1275200 |
| 1733347800 | 6.47 | -0.25 | -3.72 | 6.67 | 6.79 | 6.46 | 917500 |
| 1733261340 | 6.72 | -0.19 | -2.75 | 6.84 | 6.98 | 6.62 | 1156100 |
| 1733174940 | 6.91 | 0.21 | 3.13 | 6.72 | 7.06 | 6.59 | 1217300 |
| 1732915740 | 6.7 | -0.16 | -2.33 | 6.86 | 6.96 | 6.54 | 1947300 |
| 1732829400 | 6.86 | -0.6 | -8.04 | 7.45 | 7.55 | 6.86 | 1359100 |
| 1732743000 | 7.46 | -0.87 | -10.44 | 8.4 | 8.41 | 7.46 | 1832700 |
| 1732656600 | 8.33 | 0.13 | 1.59 | 8.3 | 8.49 | 8.15 | 650900 |
| 1732570140 | 8.2 | 0.05 | 0.61 | 8.21 | 8.32 | 7.96 | 869300 |
| 1732310940 | 8.15 | 0.4 | 5.16 | 7.88 | 8.17 | 7.7 | 737100 |
| 1732224600 | 7.75 | -0.49 | -5.95 | 8.16 | 8.16 | 7.63 | 987300 |
| 1732051800 | 8.24 | 0.1 | 1.23 | 8.14 | 8.2899999 | 7.94 | 1118400 |
| 1731965340 | 8.14 | 0.19 | 2.39 | 7.99 | 8.39 | 7.89 | 764600 |
| 1731619800 | 7.95 | 0.35 | 4.61 | 7.61 | 8.05 | 7.51 | 1175500 |
| 1731533400 | 7.6 | 0.26 | 3.54 | 7.29 | 7.6 | 7.29 | 1143100 |
| 1731446940 | 7.34 | -0.06 | -0.81 | 7.42 | 7.58 | 7.25 | 569900 |
| 1731360540 | 7.4 | 0.08 | 1.09 | 7.25 | 7.41 | 7.15 | 912500 |
| 1731101400 | 7.32 | -0.36 | -4.69 | 7.63 | 7.91 | 7.13 | 804600 |
| 1731014940 | 7.68 | -0.4 | -4.95 | 7.87 | 8.19 | 7.6 | 870200 |
| 1730928600 | 8.08 | 0.33 | 4.26 | 7.59 | 8.24 | 7.49 | 787800 |
| 1730842200 | 7.75 | 0.15 | 1.97 | 7.6 | 7.76 | 7.44 | 388300 |
| 1730755800 | 7.6 | 0.33 | 4.54 | 7.36 | 7.66 | 7.33 | 776400 |
| 1730496600 | 7.27 | -0.19 | -2.55 | 7.51 | 7.52 | 7.23 | 486000 |
| 1730410200 | 7.46 | -0.25 | -3.24 | 7.71 | 7.87 | 7.43 | 781000 |
| 1730323800 | 7.71 | 0.52 | 7.23 | 7.19 | 7.71 | 7.17 | 954100 |
| 1730237340 | 7.19 | -0.05 | -0.69 | 7.3 | 7.32 | 7.1 | 891700 |
| 1730151000 | 7.24 | 0.09 | 1.26 | 7.26 | 7.45 | 7.17 | 1032200 |
| 1729891800 | 7.15 | -0.35 | -4.67 | 7.54 | 7.55 | 7.14 | 935500 |
| 1729805400 | 7.5 | -0.06 | -0.79 | 7.64 | 7.69 | 7.42 | 1549800 |
| 1729719000 | 7.56 | -0.15 | -1.95 | 7.69 | 7.74 | 7.54 | 646800 |
| 1729632600 | 7.71 | -0.21 | -2.65 | 7.92 | 8.02 | 7.7 | 851900 |
| 1729546140 | 7.92 | 0.07 | 0.89 | 7.85 | 7.98 | 7.82 | 525300 |
| 1729287000 | 7.85 | -0.29 | -3.56 | 8.14 | 8.14 | 7.71 | 1547000 |
| 1729200540 | 8.14 | -0.03 | -0.37 | 8.22 | 8.22 | 7.87 | 624400 |
| 1729114140 | 8.17 | -0.17 | -2.04 | 8.47 | 8.61 | 8.1 | 4495100 |
| 1729027740 | 8.34 | 0.2 | 2.46 | 8.18 | 8.41 | 8.08 | 524300 |
| 1728941340 | 8.14 | 0.13 | 1.62 | 8.05 | 8.23 | 7.83 | 408100 |
| 1728682200 | 8.01 | 0.12 | 1.52 | 7.9 | 8.02 | 7.59 | 459400 |
| 1728595740 | 7.89 | 0.01 | 0.13 | 7.96 | 7.96 | 7.81 | 395400 |
| 1728509400 | 7.88 | -0.24 | -2.96 | 8.1 | 8.16 | 7.88 | 637400 |
| 1728422940 | 8.1199999 | -0.19 | -2.29 | 8.34 | 8.34 | 8 | 541900 |
| 1728336600 | 8.31 | 0.1 | 1.22 | 8.23 | 8.51 | 8.1199999 | 1318400 |
| 1728077400 | 8.21 | 0.09 | 1.11 | 8.13 | 8.21 | 8.0399999 | 321700 |
| 1727991000 | 8.1199999 | -0.22 | -2.64 | 8.2 | 8.22 | 7.94 | 391400 |
| 1727904540 | 8.34 | 0.29 | 3.60 | 8.24 | 8.42 | 8.17 | 615600 |
| 1727818200 | 8.05 | 0.13 | 1.64 | 8.01 | 8.31 | 7.98 | 781300 |
| 1727731800 | 7.92 | -0.11 | -1.37 | 8.06 | 8.11 | 7.83 | 622900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
