Armac Locação, Logística e Serviços S.A. (BVMF:ARML3)
Brazil
· Delayed Price · Currency is BRL 4.640
-0.300 (-6.07%)
At close: Dec 5, 2025
BVMF:ARML3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.91 | 5.00 | 4.52 | 4.64 | 4.64 | -6.07% | 1,383,000 |
| Dec 4, 2025 | 5.05 | 5.09 | 4.92 | 4.94 | 4.94 | -0.80% | 606,100 |
| Dec 3, 2025 | 4.88 | 5.07 | 4.88 | 4.98 | 4.98 | 1.84% | 1,503,200 |
| Dec 2, 2025 | 4.79 | 4.89 | 4.70 | 4.89 | 4.89 | 2.95% | 1,532,900 |
| Dec 1, 2025 | 4.69 | 4.80 | 4.59 | 4.75 | 4.75 | 1.28% | 1,190,400 |
| Nov 28, 2025 | 4.34 | 4.83 | 4.34 | 4.69 | 4.69 | 9.32% | 1,855,700 |
| Nov 27, 2025 | 4.22 | 4.45 | 4.15 | 4.29 | 4.29 | 3.37% | 1,990,300 |
| Nov 26, 2025 | 4.04 | 4.21 | 4.02 | 4.15 | 4.15 | 2.72% | 1,073,900 |
| Nov 25, 2025 | 4.02 | 4.11 | 4.00 | 4.04 | 4.04 | -0.25% | 854,000 |
| Nov 24, 2025 | 4.06 | 4.14 | 4.01 | 4.05 | 4.05 | -1.22% | 908,600 |
| Nov 21, 2025 | 4.29 | 4.29 | 3.97 | 4.10 | 4.10 | -3.98% | 1,587,300 |
| Nov 19, 2025 | 4.26 | 4.31 | 4.21 | 4.27 | 4.27 | 0.23% | 621,000 |
| Nov 18, 2025 | 4.21 | 4.27 | 4.12 | 4.26 | 4.26 | -0.23% | 842,400 |
| Nov 17, 2025 | 4.48 | 4.48 | 4.19 | 4.27 | 4.27 | -4.47% | 1,023,800 |
| Nov 14, 2025 | 4.38 | 4.57 | 4.34 | 4.47 | 4.47 | 1.59% | 855,700 |
| Nov 13, 2025 | 4.57 | 4.57 | 4.25 | 4.40 | 4.40 | -2.22% | 1,591,900 |
| Nov 12, 2025 | 4.15 | 4.55 | 4.15 | 4.50 | 4.50 | 9.76% | 3,848,700 |
| Nov 11, 2025 | 3.79 | 4.20 | 3.79 | 4.10 | 4.10 | 7.05% | 5,338,000 |
| Nov 10, 2025 | 3.73 | 3.84 | 3.63 | 3.83 | 3.83 | 2.13% | 1,007,500 |
| Nov 7, 2025 | 3.78 | 3.78 | 3.63 | 3.75 | 3.75 | -0.79% | 491,800 |
| Nov 6, 2025 | 3.88 | 3.88 | 3.70 | 3.78 | 3.78 | -1.82% | 891,800 |
| Nov 5, 2025 | 3.86 | 3.90 | 3.77 | 3.85 | 3.85 | - | 1,869,500 |
| Nov 4, 2025 | 3.76 | 3.85 | 3.66 | 3.85 | 3.85 | 0.52% | 1,542,400 |
| Nov 3, 2025 | 3.75 | 3.92 | 3.73 | 3.83 | 3.83 | 2.13% | 1,988,600 |
| Oct 31, 2025 | 3.51 | 3.75 | 3.51 | 3.75 | 3.75 | 5.93% | 1,324,100 |
| Oct 30, 2025 | 3.46 | 3.57 | 3.38 | 3.54 | 3.54 | 2.91% | 1,301,300 |
| Oct 29, 2025 | 3.44 | 3.53 | 3.36 | 3.44 | 3.44 | -1.15% | 1,335,200 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.34 | 3.48 | 3.48 | -1.14% | 1,815,700 |
| Oct 27, 2025 | 3.47 | 3.56 | 3.45 | 3.52 | 3.52 | 2.62% | 1,124,200 |
| Oct 24, 2025 | 3.37 | 3.52 | 3.37 | 3.43 | 3.43 | 2.69% | 1,237,100 |
| Oct 23, 2025 | 3.25 | 3.39 | 3.25 | 3.34 | 3.34 | 3.09% | 965,200 |
| Oct 22, 2025 | 3.17 | 3.24 | 3.15 | 3.24 | 3.24 | 1.89% | 658,200 |
| Oct 21, 2025 | 3.18 | 3.24 | 3.11 | 3.18 | 3.18 | -0.31% | 797,800 |
| Oct 20, 2025 | 3.10 | 3.28 | 3.04 | 3.19 | 3.19 | 3.57% | 1,060,300 |
| Oct 17, 2025 | 2.99 | 3.12 | 2.96 | 3.08 | 3.08 | 2.33% | 1,273,700 |
| Oct 16, 2025 | 2.98 | 3.06 | 2.89 | 3.01 | 3.01 | 1.35% | 1,359,200 |
| Oct 15, 2025 | 3.01 | 3.05 | 2.96 | 2.97 | 2.97 | -1.98% | 2,993,900 |
| Oct 14, 2025 | 3.07 | 3.13 | 3.01 | 3.03 | 2.97 | -1.62% | 764,900 |
| Oct 13, 2025 | 3.09 | 3.12 | 3.04 | 3.08 | 3.02 | 0.98% | 781,300 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.00 | 3.05 | 2.99 | -3.17% | 872,700 |
| Oct 9, 2025 | 3.23 | 3.24 | 3.10 | 3.15 | 3.08 | -1.87% | 676,300 |
| Oct 8, 2025 | 3.23 | 3.25 | 3.14 | 3.21 | 3.14 | -0.62% | 726,400 |
| Oct 7, 2025 | 3.43 | 3.43 | 3.19 | 3.23 | 3.16 | -4.72% | 1,125,200 |
| Oct 6, 2025 | 3.52 | 3.54 | 3.37 | 3.39 | 3.32 | -2.59% | 627,700 |
| Oct 3, 2025 | 3.48 | 3.51 | 3.38 | 3.48 | 3.41 | 1.46% | 520,000 |
| Oct 2, 2025 | 3.66 | 3.67 | 3.37 | 3.43 | 3.36 | -6.28% | 1,749,500 |
| Oct 1, 2025 | 3.70 | 3.72 | 3.65 | 3.66 | 3.58 | -1.35% | 706,000 |
| Sep 30, 2025 | 3.78 | 3.88 | 3.66 | 3.71 | 3.63 | -1.85% | 839,600 |
| Sep 29, 2025 | 3.83 | 3.87 | 3.73 | 3.78 | 3.70 | -1.05% | 998,200 |
| Sep 26, 2025 | 3.71 | 3.83 | 3.61 | 3.82 | 3.74 | 3.24% | 1,305,500 |
| Sep 25, 2025 | 3.85 | 3.91 | 3.65 | 3.70 | 3.62 | -5.13% | 1,770,600 |
| Sep 24, 2025 | 3.95 | 3.98 | 3.84 | 3.90 | 3.82 | -1.02% | 802,700 |
| Sep 23, 2025 | 3.72 | 4.09 | 3.72 | 3.94 | 3.86 | 5.35% | 2,031,400 |
| Sep 22, 2025 | 3.75 | 3.76 | 3.63 | 3.74 | 3.66 | - | 3,421,700 |
| Sep 19, 2025 | 3.89 | 3.90 | 3.72 | 3.74 | 3.66 | -3.61% | 9,170,200 |
| Sep 18, 2025 | 3.96 | 4.02 | 3.85 | 3.88 | 3.80 | -2.02% | 959,400 |
| Sep 17, 2025 | 3.86 | 4.07 | 3.81 | 3.96 | 3.88 | 2.59% | 1,513,300 |
| Sep 16, 2025 | 3.73 | 3.87 | 3.73 | 3.86 | 3.78 | 3.76% | 1,810,700 |
| Sep 15, 2025 | 3.84 | 3.93 | 3.72 | 3.72 | 3.64 | -2.62% | 1,655,700 |
| Sep 12, 2025 | 3.86 | 3.95 | 3.82 | 3.82 | 3.74 | -1.55% | 1,466,000 |
| Sep 11, 2025 | 3.86 | 3.95 | 3.85 | 3.88 | 3.80 | 1.31% | 505,300 |
| Sep 10, 2025 | 3.85 | 3.95 | 3.83 | 3.83 | 3.75 | -1.54% | 719,800 |
| Sep 9, 2025 | 3.96 | 3.96 | 3.87 | 3.89 | 3.81 | -0.26% | 402,500 |
| Sep 8, 2025 | 4.04 | 4.08 | 3.87 | 3.90 | 3.82 | -3.23% | 702,100 |
| Sep 5, 2025 | 4.03 | 4.13 | 3.98 | 4.03 | 3.95 | 1.00% | 556,200 |
| Sep 4, 2025 | 3.93 | 4.09 | 3.93 | 3.99 | 3.91 | 1.27% | 639,500 |
| Sep 3, 2025 | 3.90 | 4.01 | 3.87 | 3.94 | 3.86 | 1.03% | 848,900 |
| Sep 2, 2025 | 3.97 | 3.97 | 3.83 | 3.90 | 3.82 | -2.50% | 941,100 |
| Sep 1, 2025 | 4.01 | 4.03 | 3.88 | 4.00 | 3.92 | - | 761,200 |
| Aug 29, 2025 | 4.01 | 4.14 | 3.95 | 4.00 | 3.92 | - | 918,900 |
| Aug 28, 2025 | 3.98 | 4.14 | 3.95 | 4.00 | 3.92 | 1.78% | 1,172,200 |
| Aug 27, 2025 | 3.90 | 3.96 | 3.82 | 3.93 | 3.85 | 1.29% | 775,700 |
| Aug 26, 2025 | 3.88 | 3.95 | 3.81 | 3.88 | 3.80 | -1.02% | 782,600 |
| Aug 25, 2025 | 3.96 | 4.07 | 3.86 | 3.92 | 3.84 | -3.21% | 922,000 |
| Aug 22, 2025 | 4.04 | 4.16 | 4.00 | 4.05 | 3.97 | 1.00% | 802,700 |
| Aug 21, 2025 | 4.01 | 4.07 | 3.97 | 4.01 | 3.93 | -0.50% | 464,000 |
| Aug 20, 2025 | 3.94 | 4.04 | 3.76 | 4.03 | 3.95 | 2.28% | 1,195,300 |
| Aug 19, 2025 | 4.01 | 4.05 | 3.72 | 3.94 | 3.78 | -0.51% | 1,752,000 |
| Aug 18, 2025 | 3.91 | 4.05 | 3.84 | 3.96 | 3.80 | 1.28% | 512,400 |
| Aug 15, 2025 | 3.90 | 4.04 | 3.77 | 3.91 | 3.75 | 0.26% | 1,058,700 |
| Aug 14, 2025 | 3.76 | 3.92 | 3.66 | 3.90 | 3.74 | 1.83% | 1,651,400 |
| Aug 13, 2025 | 3.78 | 3.93 | 3.74 | 3.83 | 3.67 | -0.52% | 1,969,900 |
| Aug 12, 2025 | 3.66 | 3.95 | 3.66 | 3.85 | 3.69 | 5.48% | 1,422,800 |
| Aug 11, 2025 | 3.66 | 3.67 | 3.52 | 3.65 | 3.50 | -0.54% | 540,100 |
| Aug 8, 2025 | 3.65 | 3.70 | 3.57 | 3.67 | 3.52 | 0.27% | 496,300 |
| Aug 7, 2025 | 3.62 | 3.70 | 3.52 | 3.66 | 3.51 | 2.81% | 833,600 |
| Aug 6, 2025 | 3.51 | 3.62 | 3.50 | 3.56 | 3.41 | 2.30% | 833,100 |
| Aug 5, 2025 | 3.46 | 3.53 | 3.44 | 3.48 | 3.34 | 0.29% | 697,200 |
| Aug 4, 2025 | 3.63 | 3.68 | 3.45 | 3.47 | 3.33 | -3.61% | 1,543,400 |
| Aug 1, 2025 | 3.60 | 3.76 | 3.57 | 3.60 | 3.45 | 1.69% | 1,667,200 |
| Jul 31, 2025 | 3.67 | 3.67 | 3.48 | 3.54 | 3.39 | -3.01% | 1,053,300 |
| Jul 30, 2025 | 3.73 | 3.75 | 3.53 | 3.65 | 3.50 | -1.35% | 1,444,700 |
| Jul 29, 2025 | 3.87 | 3.94 | 3.67 | 3.70 | 3.55 | -2.89% | 1,141,600 |
| Jul 28, 2025 | 3.89 | 4.04 | 3.81 | 3.81 | 3.65 | -1.55% | 1,333,800 |
| Jul 25, 2025 | 3.85 | 3.99 | 3.85 | 3.87 | 3.71 | 1.31% | 1,717,000 |
| Jul 24, 2025 | 3.96 | 3.96 | 3.82 | 3.82 | 3.66 | -2.80% | 1,177,400 |
| Jul 23, 2025 | 3.82 | 4.03 | 3.80 | 3.93 | 3.77 | 2.88% | 1,996,200 |
| Jul 22, 2025 | 3.81 | 3.91 | 3.79 | 3.82 | 3.66 | -0.78% | 1,873,200 |
| Jul 21, 2025 | 3.94 | 3.96 | 3.71 | 3.85 | 3.69 | -1.79% | 3,479,900 |
| Jul 18, 2025 | 4.04 | 4.04 | 3.80 | 3.92 | 3.76 | -2.97% | 3,506,600 |