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 | -0.4 | -3.72093023256 | 10.75 | 11.11 | 10.23 | 782540 | 10.64380428 | CS |
| 4 | 1.05 | 11.2903225806 | 9.3 | 11.11 | 9.19 | 710760 | 10.23356154 | CS |
| 12 | -0.26 | -2.45051837889 | 10.61 | 11.79 | 9.19 | 773836 | 10.47375614 | CS |
| 26 | -5.48 | -34.6178142767 | 15.83 | 16.24 | 9.19 | 692169 | 11.64830265 | CS |
| 52 | -2.9 | -21.8867924528 | 13.25 | 18.14 | 9.19 | 659071 | 12.82650553 | CS |
| 156 | -8.45 | -44.9468085106 | 18.8 | 27.75 | 9.1 | 630504 | 15.66814927 | CS |
| 260 | -8.45 | -44.9468085106 | 18.8 | 27.75 | 9.1 | 630504 | 15.66814927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 10.35 | -0.11 | -1.05 | 10.6 | 10.6 | 10.23 | 701700 |
| 1720819800 | 10.46 | -0.3 | -2.79 | 10.78 | 10.8 | 10.46 | 877000 |
| 1720733400 | 10.76 | -0.08 | -0.74 | 11.08 | 11.1 | 10.76 | 905200 |
| 1720647000 | 10.84 | 0.02 | 0.18 | 10.95 | 11.11 | 10.84 | 521500 |
| 1720560540 | 10.82 | 0.08 | 0.74 | 10.75 | 10.93 | 10.59 | 907300 |
| 1720474200 | 10.74 | 0.24 | 2.29 | 10.51 | 10.75 | 10.26 | 657900 |
| 1720215000 | 10.5 | -0.2 | -1.87 | 10.53 | 10.8 | 10.42 | 755200 |
| 1720128540 | 10.7 | 0.12 | 1.13 | 10.5 | 10.8 | 10.49 | 489200 |
| 1720042200 | 10.58 | 0.56 | 5.59 | 10.14 | 10.79 | 10.05 | 1860200 |
| 1719955800 | 10.02 | 0.2 | 2.04 | 9.9 | 10.12 | 9.72 | 502000 |
| 1719869400 | 9.82 | -0.04 | -0.41 | 10.05 | 10.05 | 9.56 | 365700 |
| 1719610200 | 9.86 | -0.22 | -2.18 | 10.13 | 10.18 | 9.82 | 422000 |
| 1719523800 | 10.08 | 0.26 | 2.65 | 9.76 | 10.21 | 9.7 | 386300 |
| 1719437400 | 9.82 | -0.18 | -1.80 | 9.91 | 9.91 | 9.6199999 | 336900 |
| 1719351000 | 10 | 0.19 | 1.94 | 9.84 | 10.03 | 9.82 | 325200 |
| 1719264600 | 9.81 | 0.05 | 0.51 | 9.97 | 10.08 | 9.8 | 389600 |
| 1719005400 | 9.76 | -0.01 | -0.10 | 9.84 | 10.04 | 9.72 | 1528800 |
| 1718918940 | 9.77 | 0.19 | 1.98 | 9.69 | 10.09 | 9.5 | 1124500 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
