Armac Locacao Logistica e Servicos SA (ARML3)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.51209677419 | 9.92 | 10.09 | 9.19 | 496400 | 9.51099275 | CS |
| 4 | -1.61 | -14.1476274165 | 11.38 | 11.4 | 9.19 | 695516 | 10.22924834 | CS |
| 12 | -2.7 | -21.6519647153 | 12.47 | 12.77 | 9.19 | 768712 | 10.75070288 | CS |
| 26 | -7.33 | -42.865497076 | 17.1 | 17.61 | 9.19 | 657704 | 12.29756685 | CS |
| 52 | -4.64 | -32.1998612075 | 14.41 | 18.14 | 9.19 | 652426 | 13.15932793 | CS |
| 156 | -9.03 | -48.0319148936 | 18.8 | 27.75 | 9.1 | 629076 | 15.80225857 | CS |
| 260 | -9.03 | -48.0319148936 | 18.8 | 27.75 | 9.1 | 629076 | 15.80225857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718832540 | 9.58 | 0.22 | 2.35 | 9.23 | 9.58 | 9.21 | 460200 |
| 1718746200 | 9.36 | 0.04 | 0.43 | 9.3 | 9.42 | 9.19 | 698800 |
| 1718659800 | 9.32 | -0.42 | -4.31 | 9.73 | 9.73 | 9.2899999 | 498600 |
| 1718400600 | 9.74 | 0.04 | 0.41 | 9.71 | 9.86 | 9.57 | 329200 |
| 1718314200 | 9.7 | -0.25 | -2.51 | 9.92 | 9.94 | 9.66 | 495200 |
| 1718227800 | 9.95 | -0.18 | -1.78 | 10.19 | 10.41 | 9.86 | 609600 |
| 1718141400 | 10.13 | -0.04 | -0.39 | 10.19 | 10.38 | 10.08 | 787000 |
| 1718055000 | 10.17 | -0.24 | -2.31 | 10.26 | 10.36 | 9.92 | 917900 |
| 1717795800 | 10.41 | -0.39 | -3.61 | 10.67 | 10.67 | 10.33 | 526200 |
| 1717709400 | 10.8 | 0.13 | 1.22 | 10.83 | 10.97 | 10.61 | 886100 |
| 1717622940 | 10.67 | 0.07 | 0.66 | 10.62 | 10.86 | 10.49 | 555500 |
| 1717536600 | 10.6 | -0.07 | -0.66 | 10.58 | 10.66 | 10.38 | 595200 |
| 1717450200 | 10.67 | 0.2 | 1.91 | 10.47 | 10.72 | 10.21 | 781100 |
| 1717191000 | 10.47 | 0.52 | 5.23 | 10.01 | 10.47 | 9.95 | 966500 |
| 1717018140 | 9.95 | -0.36 | -3.49 | 10.07 | 10.1 | 9.8 | 887900 |
| 1716931740 | 10.31 | -0.26 | -2.46 | 10.75 | 10.76 | 10.14 | 481800 |
| 1716845340 | 10.57 | 0.08 | 0.76 | 10.56 | 10.61 | 10.41 | 392500 |
| 1716586200 | 10.49 | 0.06 | 0.58 | 10.46 | 10.56 | 10.07 | 775700 |
| 1716499800 | 10.43 | -0.99 | -8.67 | 11.38 | 11.4 | 10.35 | 1569800 |
| 1716413340 | 11.42 | -0.18 | -1.55 | 11.5 | 11.66 | 11.14 | 792100 |
| 1716327000 | 11.6 | -0.19 | -1.61 | 11.61 | 11.75 | 11.41 | 698900 |
| 1716240600 | 11.79 | 0.72 | 6.50 | 11.02 | 11.79 | 10.9 | 1752400 |
| 1715981400 | 11.07 | -0.11 | -0.98 | 11.13 | 11.21 | 10.87 | 1289100 |
| 1715895000 | 11.18 | 0.16 | 1.45 | 11.1 | 11.18 | 10.86 | 492200 |
| 1715808600 | 11.02 | 0.19 | 1.75 | 10.83 | 11.03 | 10.67 | 828600 |
| 1715722200 | 10.83 | 0.19 | 1.79 | 10.45 | 10.88 | 10.45 | 691800 |
| 1715635800 | 10.64 | 0.36 | 3.50 | 10.28 | 10.69 | 10.23 | 738600 |
| 1715376600 | 10.28 | 0.49 | 5.01 | 9.9 | 10.39 | 9.57 | 1873100 |
| 1715290140 | 9.7899999 | -0.34 | -3.36 | 10.06 | 10.06 | 9.66 | 1325300 |
| 1715203800 | 10.13 | -0.12 | -1.17 | 10.3 | 10.3 | 9.99 | 610500 |
| 1715117400 | 10.25 | 0.03 | 0.29 | 10.31 | 10.39 | 10.17 | 695500 |
| 1715031000 | 10.22 | -0.43 | -4.04 | 10.63 | 10.69 | 10.22 | 813400 |
| 1714771800 | 10.65 | 0.2 | 1.91 | 10.7 | 10.97 | 10.58 | 859100 |
| 1714685400 | 10.45 | -0.04 | -0.38 | 10.52 | 10.81 | 10.39 | 926400 |
| 1714512600 | 10.49 | -0.85 | -7.50 | 11.25 | 11.32 | 10.45 | 937100 |
| 1714426200 | 11.34 | 0.11 | 0.98 | 11.23 | 11.39 | 11.13 | 576100 |
| 1714167000 | 11.23 | 0.46 | 4.27 | 10.89 | 11.24 | 10.82 | 627200 |
| 1714080540 | 10.77 | 0.44 | 4.26 | 10.3 | 10.82 | 10.11 | 1262200 |
| 1713994200 | 10.33 | -0.41 | -3.82 | 10.73 | 10.81 | 10.27 | 475900 |
| 1713907800 | 10.74 | -0.03 | -0.28 | 10.61 | 10.84 | 10.59 | 346000 |
| 1713821340 | 10.77 | 0.35 | 3.36 | 10.49 | 10.77 | 10.33 | 749400 |
| 1713562200 | 10.42 | 0.03 | 0.29 | 10.35 | 10.78 | 10.31 | 938900 |
| 1713475800 | 10.39 | -0.21 | -1.98 | 10.6 | 10.7 | 10.3 | 861600 |
| 1713389400 | 10.6 | -0.24 | -2.21 | 10.9 | 11.11 | 10.56 | 773300 |
| 1713302940 | 10.84 | 0.09 | 0.84 | 10.74 | 11.13 | 10.51 | 1345900 |
| 1713216600 | 10.75 | -0.45 | -4.02 | 11.23 | 11.23 | 10.65 | 881600 |
| 1712957400 | 11.2 | -0.5 | -4.27 | 11.92 | 11.92 | 11.14 | 841300 |
| 1712870940 | 11.7 | -0.44 | -3.62 | 12.14 | 12.22 | 11.7 | 442400 |
| 1712784540 | 12.14 | -0.33 | -2.65 | 12.38 | 12.5 | 12 | 629000 |
| 1712698140 | 12.47 | 0.43 | 3.57 | 12.05 | 12.48 | 12.05 | 361200 |
| 1712611740 | 12.04 | 0.21 | 1.78 | 11.83 | 12.13 | 11.79 | 560200 |
| 1712352600 | 11.83 | 0.11 | 0.94 | 11.68 | 11.97 | 11.55 | 512500 |
| 1712266140 | 11.72 | 0.27 | 2.36 | 11.46 | 11.88 | 11.46 | 697500 |
| 1712179740 | 11.45 | -0.35 | -2.97 | 11.75 | 11.75 | 11.3 | 544300 |
| 1712093400 | 11.8 | -0.26 | -2.16 | 12.06 | 12.06 | 11.7 | 760500 |
| 1712006940 | 12.06 | -0.53 | -4.21 | 12.77 | 12.77 | 12.06 | 445100 |
| 1711661400 | 12.59 | -0.01 | -0.08 | 12.47 | 12.62 | 12.21 | 645600 |
| 1711574940 | 12.6 | -0.85 | -6.32 | 13.45 | 13.67 | 11.5 | 3835000 |
| 1711488540 | 13.45 | 0.23 | 1.74 | 13.38 | 13.8 | 13.01 | 468400 |
| 1711402140 | 13.22 | -0.18 | -1.34 | 13.4 | 13.41 | 13.03 | 374700 |
| 1711143000 | 13.4 | -0.04 | -0.30 | 13.55 | 13.71 | 13.16 | 315700 |
| 1711056600 | 13.44 | -0.02 | -0.15 | 13.56 | 13.6 | 13.27 | 269400 |
| 1710970200 | 13.46 | 0.23 | 1.74 | 13.34 | 13.54 | 13.01 | 769500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
