Armac Locacao Logistica e Servicos SA (ARML3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.26 | 6.01851851852 | 4.32 | 4.69 | 4.08 | 762600 | 4.21304485 | CS |
| 4 | -0.39 | -7.84708249497 | 4.97 | 5.16 | 4.06 | 988030 | 4.59551395 | CS |
| 12 | -3.3 | -41.8781725888 | 7.88 | 8.49 | 4.06 | 1059434 | 5.56993133 | CS |
| 26 | -4.51 | -49.6149614961 | 9.09 | 9.68 | 4.06 | 937270 | 6.9050632 | CS |
| 52 | -9.23 | -66.8356263577 | 13.81 | 13.92 | 4.06 | 838262 | 8.63910562 | CS |
| 156 | -16.06 | -77.8100775194 | 20.64 | 21.38 | 4.06 | 645605 | 11.6448188 | CS |
| 260 | -14.22 | -75.6382978723 | 18.8 | 27.75 | 4.06 | 681201 | 13.74216205 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 4.64 | 0.48 | 11.54 | 4.24 | 4.69 | 4.22 | 1604800 |
| 1739482140 | 4.16 | -0.02 | -0.48 | 4.14 | 4.2 | 4.08 | 758700 |
| 1739395740 | 4.18 | -0.18 | -4.13 | 4.33 | 4.33 | 4.11 | 774100 |
| 1739309400 | 4.36 | 0.14 | 3.32 | 4.23 | 4.43 | 4.23 | 643400 |
| 1739222940 | 4.22 | 0.07 | 1.69 | 4.16 | 4.43 | 4.16 | 1063800 |
| 1738963800 | 4.15 | -0.15 | -3.49 | 4.32 | 4.43 | 4.11 | 573000 |
| 1738877340 | 4.3 | 0.08 | 1.90 | 4.26 | 4.38 | 4.0599999 | 2279400 |
| 1738790940 | 4.22 | -0.46 | -9.83 | 4.72 | 4.8099999 | 4.22 | 2505400 |
| 1738704600 | 4.68 | -0.06 | -1.27 | 4.7 | 4.84 | 4.62 | 807400 |
| 1738618200 | 4.74 | -0.18 | -3.66 | 4.84 | 4.86 | 4.45 | 1627300 |
| 1738358940 | 4.92 | -0.07 | -1.40 | 4.98 | 5.11 | 4.9 | 737200 |
| 1738272540 | 4.99 | 0.18 | 3.74 | 4.86 | 5.03 | 4.82 | 1317700 |
| 1738186200 | 4.8099999 | -0.12 | -2.43 | 4.98 | 4.98 | 4.8 | 1495100 |
| 1738099740 | 4.93 | -0.22 | -4.27 | 5 | 5.11 | 4.9 | 411600 |
| 1738013340 | 5.15 | 0.27 | 5.53 | 4.93 | 5.16 | 4.8 | 814100 |
| 1737754200 | 4.88 | -0.11 | -2.20 | 5 | 5.03 | 4.84 | 255300 |
| 1737667740 | 4.99 | 0.18 | 3.74 | 4.97 | 5.0599999 | 4.82 | 450700 |
| 1737581400 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737495000 | 4.8099999 | -0.15 | -3.02 | 4.96 | 4.98 | 4.76 | 642100 |
| 1737408600 | 4.96 | 0.19 | 3.98 | 4.87 | 4.99 | 4.73 | 659900 |
| 1737149400 | 4.7699999 | -0.06 | -1.24 | 4.97 | 5 | 4.72 | 1280900 |
| 1737062940 | 4.83 | -0.21 | -4.17 | 5.1 | 5.1 | 4.78 | 926600 |
| 1736976540 | 5.04 | 0.29 | 6.11 | 4.78 | 5.0599999 | 4.71 | 1150900 |
| 1736890140 | 4.75 | 0.08 | 1.71 | 4.67 | 4.7699999 | 4.5199999 | 1489700 |
| 1736803740 | 4.67 | -0.32 | -6.41 | 4.99 | 5.05 | 4.67 | 1248500 |
| 1736544540 | 4.99 | -0.33 | -6.20 | 5.28 | 5.28 | 4.99 | 1412400 |
| 1736458140 | 5.32 | 0.04 | 0.76 | 5.3 | 5.43 | 5.2 | 307300 |
| 1736371740 | 5.28 | -0.26 | -4.69 | 5.54 | 5.54 | 5.25 | 532600 |
| 1736285400 | 5.54 | 0.13 | 2.40 | 5.38 | 5.62 | 5.38 | 527700 |
| 1736198940 | 5.41 | 0.17 | 3.24 | 5.22 | 5.5599999 | 5.22 | 571400 |
| 1735939740 | 5.24 | 0.18 | 3.56 | 4.96 | 5.3099999 | 4.96 | 871100 |
| 1735853400 | 5.0599999 | 0.03 | 0.60 | 5.03 | 5.1 | 4.78 | 1048500 |
| 1735594200 | 5.03 | -0.32 | -5.98 | 5.36 | 5.44 | 5.03 | 1749800 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
