Mercados españoles cerrados en 3 hrs 8 min

Armac Locação, Logística e Serviços S.A. (ARML3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
11,56+0,49 (+4,43%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202411,0211,5610,9011,5611,561.764.400
17 may 202411,1311,2110,8711,0711,071.289.600
16 may 202411,1011,1510,8611,1511,15492.400
15 may 202410,8311,0310,6711,0211,02828.600
14 may 202410,4510,8810,4510,8310,83691.800
13 may 202410,2810,6910,2310,6410,64738.600
10 may 20249,9010,399,5710,2810,281.873.100
09 may 202410,0610,069,669,799,791.325.300
08 may 202410,3010,309,9910,1310,13610.500
07 may 202410,3110,3910,1710,2510,25695.500
06 may 202410,6310,6910,2210,2310,23813.500
03 may 202410,7010,9710,5810,6510,65859.200
02 may 202410,5210,8110,3910,4510,45928.100
30 abr 202411,2511,3210,4510,4510,45939.000
29 abr 202411,2311,3911,1311,3411,34576.100
26 abr 202410,8911,2410,8211,2311,23627.200
25 abr 202410,3010,8210,1110,7710,771.262.200
24 abr 202410,7310,8110,2710,3310,33475.900
23 abr 202410,6110,8410,5910,7610,76346.400
22 abr 202410,4910,7710,3310,7710,77749.400
19 abr 202410,3510,7810,3110,4210,42939.000
18 abr 202410,6010,7010,3010,3910,39861.600
17 abr 202410,9011,1110,5610,6010,60773.300
16 abr 202410,7411,1310,5110,8410,841.345.900
15 abr 202411,2311,2310,6510,7910,79881.800
12 abr 202411,9211,9211,1411,2011,20841.300
11 abr 202412,1412,2211,7211,8111,81445.400
10 abr 202412,3812,5012,0012,1412,14629.000
09 abr 202412,0512,4512,0512,4212,42365.300
08 abr 202411,8312,1311,7912,0412,04560.200
05 abr 202411,6811,9711,5511,8311,83512.500
04 abr 202411,4611,8811,4611,7011,70698.900
03 abr 202411,7511,7511,3011,4511,45544.600
03 abr 20240.069437 Dividendo
02 abr 202412,0612,0611,7011,8011,73761.000
01 abr 202412,7712,7712,0912,0912,02446.200
28 mar 202412,4712,6212,2112,5912,52645.600
27 mar 202413,4513,6711,5012,4512,383.856.200
26 mar 202413,3813,8013,0113,4513,37470.100
25 mar 202413,4013,4113,0313,1613,08375.000
22 mar 202413,5513,7113,1613,4013,32315.700
21 mar 202413,5613,6013,2713,5313,45269.800
20 mar 202413,3413,5413,0113,4413,36770.000
19 mar 202413,0113,5312,9113,2313,15453.400
18 mar 202413,0413,3012,7713,0212,94205.100
15 mar 202413,2013,2913,0413,0412,96285.000
14 mar 202413,3113,4513,0313,2813,20428.700
13 mar 202412,9713,4712,9313,3913,31318.100
12 mar 202412,8613,1112,7913,0312,95254.800
11 mar 202412,9113,0912,7212,8112,73244.200
08 mar 202412,9113,3412,7512,9112,83270.700
07 mar 202413,0413,2012,8212,9612,88166.600
06 mar 202413,3513,6613,0513,1513,07609.000
05 mar 202412,7413,3512,7013,1813,10553.000
04 mar 202412,9213,0012,6312,7112,64292.500
01 mar 202412,7413,2812,6912,9412,86720.500
29 feb 202413,0213,0812,6512,6812,61766.400
28 feb 202413,3113,5812,9213,1013,02960.900
27 feb 202412,9713,5312,9513,4813,40928.300
26 feb 202413,0113,0912,7512,8212,74379.700
23 feb 202413,5413,5413,0013,0112,93424.700
22 feb 202413,3513,5613,1313,5613,48442.700
21 feb 202413,5713,6113,1113,3013,22603.000
20 feb 202413,1613,6813,0913,5713,49852.500
19 feb 202413,5513,5713,0913,2913,21350.800
16 feb 202413,7813,9213,3113,6113,53382.700
15 feb 202413,3513,6613,2813,6613,58854.800
14 feb 202413,8113,8113,2313,2613,18294.900
09 feb 202413,9514,2513,6613,8713,79402.500
08 feb 202413,9914,0413,2813,9013,82676.500
07 feb 202413,9114,2713,6414,0713,99718.500
06 feb 202413,5513,9513,5013,9013,82677.000
05 feb 202413,7414,1213,4013,5413,46535.000
02 feb 202413,8514,0013,2513,8513,77803.800
01 feb 202414,2814,4013,3513,8013,721.010.700
31 ene 202414,3914,8714,2814,2814,20540.600
30 ene 202414,6914,8014,3214,3614,28399.500
29 ene 202414,7414,9314,5214,7814,69368.800
26 ene 202414,6514,9314,0514,7314,64367.400
25 ene 202414,0214,5613,6814,4614,37483.100
24 ene 202414,4014,6013,7113,9013,821.223.400
23 ene 202414,6114,7914,1814,3514,27464.600
22 ene 202414,9015,0314,4314,4814,39485.100
19 ene 202414,9715,1614,4614,9714,88380.300
18 ene 202415,2615,2614,8815,0414,95373.600
17 ene 202415,6215,7114,9215,1015,011.230.400
16 ene 202415,8316,2415,5715,5915,50433.200
15 ene 202415,7516,2515,3916,0715,98177.100
12 ene 202415,6816,3215,6415,7515,66616.300
11 ene 202415,4316,1015,4015,7715,68364.800
10 ene 202416,0916,3015,5715,6615,57229.500
09 ene 202415,4816,1615,3416,0115,92360.400
08 ene 202415,2515,8315,1515,7315,64339.400
05 ene 202415,3415,8215,2215,3515,26638.200
04 ene 202416,2416,2415,3915,3915,30428.800
03 ene 202415,7716,5115,7716,2416,14515.700
02 ene 202416,8216,8715,8016,0815,99721.700
28 dic 202316,9417,0616,5617,0516,95810.400
27 dic 202317,0817,1616,9216,9416,84381.100
26 dic 202317,1317,3016,9617,2117,11422.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...