U.S. markets closed
F S&P 500
5,156.75 +2.00 (+0.04%) F Dow Jones
38,852.00 +20.00 (+0.05%) F Nasdaq
17,998.75 -2.00 (-0.01%) E-mini Russell 2000 Index Futur
2,048.20 +2.40 (+0.12%) Petróleo
78.14 +0.03 (+0.04%) Oro
2,303.20 -5.40 (-0.23%)
Armac Locação, Logística e Serviços S.A. (ARML3.SA)
São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
Al cierre: 05:07PM BRT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 10.70 | 10.97 | 10.58 | 10.65 | 10.65 | 859,200 |
| 02 may 2024 | 10.52 | 10.81 | 10.39 | 10.45 | 10.45 | 928,100 |
| 30 abr 2024 | 11.25 | 11.32 | 10.45 | 10.45 | 10.45 | 939,000 |
| 29 abr 2024 | 11.23 | 11.39 | 11.13 | 11.34 | 11.34 | 576,100 |
| 26 abr 2024 | 10.89 | 11.24 | 10.82 | 11.23 | 11.23 | 627,200 |
| 25 abr 2024 | 10.30 | 10.82 | 10.11 | 10.77 | 10.77 | 1,262,200 |
| 24 abr 2024 | 10.73 | 10.81 | 10.27 | 10.33 | 10.33 | 475,900 |
| 23 abr 2024 | 10.61 | 10.84 | 10.59 | 10.76 | 10.76 | 346,400 |
| 22 abr 2024 | 10.49 | 10.77 | 10.33 | 10.77 | 10.77 | 749,400 |
| 19 abr 2024 | 10.35 | 10.78 | 10.31 | 10.42 | 10.42 | 939,000 |
| 18 abr 2024 | 10.60 | 10.70 | 10.30 | 10.39 | 10.39 | 861,600 |
| 17 abr 2024 | 10.90 | 11.11 | 10.56 | 10.60 | 10.60 | 773,300 |
| 16 abr 2024 | 10.74 | 11.13 | 10.51 | 10.84 | 10.84 | 1,345,900 |
| 15 abr 2024 | 11.23 | 11.23 | 10.65 | 10.79 | 10.79 | 881,800 |
| 12 abr 2024 | 11.92 | 11.92 | 11.14 | 11.20 | 11.20 | 841,300 |
| 11 abr 2024 | 12.14 | 12.22 | 11.72 | 11.81 | 11.81 | 445,400 |
| 10 abr 2024 | 12.38 | 12.50 | 12.00 | 12.14 | 12.14 | 629,000 |
| 09 abr 2024 | 12.05 | 12.45 | 12.05 | 12.42 | 12.42 | 365,300 |
| 08 abr 2024 | 11.83 | 12.13 | 11.79 | 12.04 | 12.04 | 560,200 |
| 05 abr 2024 | 11.68 | 11.97 | 11.55 | 11.83 | 11.83 | 512,500 |
| 04 abr 2024 | 11.46 | 11.88 | 11.46 | 11.70 | 11.70 | 698,900 |
| 03 abr 2024 | 11.75 | 11.75 | 11.30 | 11.45 | 11.45 | 544,600 |
| 03 abr 2024 | 0.069437 Dividendo | |||||
| 02 abr 2024 | 12.06 | 12.06 | 11.70 | 11.80 | 11.73 | 761,000 |
| 02 abr 2024 | 0.069437 Dividendo | |||||
| 01 abr 2024 | 12.77 | 12.77 | 12.09 | 12.09 | 11.95 | 446,200 |
| 28 mar 2024 | 12.47 | 12.62 | 12.21 | 12.59 | 12.44 | 645,600 |
| 27 mar 2024 | 13.45 | 13.67 | 11.50 | 12.45 | 12.31 | 3,856,200 |
| 26 mar 2024 | 13.38 | 13.80 | 13.01 | 13.45 | 13.29 | 470,100 |
| 25 mar 2024 | 13.40 | 13.41 | 13.03 | 13.16 | 13.01 | 375,000 |
| 22 mar 2024 | 13.55 | 13.71 | 13.16 | 13.40 | 13.24 | 315,700 |
| 21 mar 2024 | 13.56 | 13.60 | 13.27 | 13.53 | 13.37 | 269,800 |
| 20 mar 2024 | 13.34 | 13.54 | 13.01 | 13.44 | 13.28 | 770,000 |
| 19 mar 2024 | 13.01 | 13.53 | 12.91 | 13.23 | 13.08 | 453,400 |
| 18 mar 2024 | 13.04 | 13.30 | 12.77 | 13.02 | 12.87 | 205,100 |
| 15 mar 2024 | 13.20 | 13.29 | 13.04 | 13.04 | 12.89 | 285,000 |
| 14 mar 2024 | 13.31 | 13.45 | 13.03 | 13.28 | 13.13 | 428,700 |
| 13 mar 2024 | 12.97 | 13.47 | 12.93 | 13.39 | 13.23 | 318,100 |
| 12 mar 2024 | 12.86 | 13.11 | 12.79 | 13.03 | 12.88 | 254,800 |
| 11 mar 2024 | 12.91 | 13.09 | 12.72 | 12.81 | 12.66 | 244,200 |
| 08 mar 2024 | 12.91 | 13.34 | 12.75 | 12.91 | 12.76 | 270,700 |
| 07 mar 2024 | 13.04 | 13.20 | 12.82 | 12.96 | 12.81 | 166,600 |
| 06 mar 2024 | 13.35 | 13.66 | 13.05 | 13.15 | 13.00 | 609,000 |
| 05 mar 2024 | 12.74 | 13.35 | 12.70 | 13.18 | 13.03 | 553,000 |
| 04 mar 2024 | 12.92 | 13.00 | 12.63 | 12.71 | 12.56 | 292,500 |
| 01 mar 2024 | 12.74 | 13.28 | 12.69 | 12.94 | 12.79 | 720,500 |
| 29 feb 2024 | 13.02 | 13.08 | 12.65 | 12.68 | 12.53 | 766,400 |
| 28 feb 2024 | 13.31 | 13.58 | 12.92 | 13.10 | 12.95 | 960,900 |
| 27 feb 2024 | 12.97 | 13.53 | 12.95 | 13.48 | 13.32 | 928,300 |
| 26 feb 2024 | 13.01 | 13.09 | 12.75 | 12.82 | 12.67 | 379,700 |
| 23 feb 2024 | 13.54 | 13.54 | 13.00 | 13.01 | 12.86 | 424,700 |
| 22 feb 2024 | 13.35 | 13.56 | 13.13 | 13.56 | 13.40 | 442,700 |
| 21 feb 2024 | 13.57 | 13.61 | 13.11 | 13.30 | 13.15 | 603,000 |
| 20 feb 2024 | 13.16 | 13.68 | 13.09 | 13.57 | 13.41 | 852,500 |
| 19 feb 2024 | 13.55 | 13.57 | 13.09 | 13.29 | 13.14 | 350,800 |
| 16 feb 2024 | 13.78 | 13.92 | 13.31 | 13.61 | 13.45 | 382,700 |
| 15 feb 2024 | 13.35 | 13.66 | 13.28 | 13.66 | 13.50 | 854,800 |
| 14 feb 2024 | 13.81 | 13.81 | 13.23 | 13.26 | 13.11 | 294,900 |
| 09 feb 2024 | 13.95 | 14.25 | 13.66 | 13.87 | 13.71 | 402,500 |
| 08 feb 2024 | 13.99 | 14.04 | 13.28 | 13.90 | 13.74 | 676,500 |
| 07 feb 2024 | 13.91 | 14.27 | 13.64 | 14.07 | 13.91 | 718,500 |
| 06 feb 2024 | 13.55 | 13.95 | 13.50 | 13.90 | 13.74 | 677,000 |
| 05 feb 2024 | 13.74 | 14.12 | 13.40 | 13.54 | 13.38 | 535,000 |
| 02 feb 2024 | 13.85 | 14.00 | 13.25 | 13.85 | 13.69 | 803,800 |
| 01 feb 2024 | 14.28 | 14.40 | 13.35 | 13.80 | 13.64 | 1,010,700 |
| 31 ene 2024 | 14.39 | 14.87 | 14.28 | 14.28 | 14.11 | 540,600 |
| 30 ene 2024 | 14.69 | 14.80 | 14.32 | 14.36 | 14.19 | 399,500 |
| 29 ene 2024 | 14.74 | 14.93 | 14.52 | 14.78 | 14.61 | 368,800 |
| 26 ene 2024 | 14.65 | 14.93 | 14.05 | 14.73 | 14.56 | 367,400 |
| 25 ene 2024 | 14.02 | 14.56 | 13.68 | 14.46 | 14.29 | 483,100 |
| 24 ene 2024 | 14.40 | 14.60 | 13.71 | 13.90 | 13.74 | 1,223,400 |
| 23 ene 2024 | 14.61 | 14.79 | 14.18 | 14.35 | 14.18 | 464,600 |
| 22 ene 2024 | 14.90 | 15.03 | 14.43 | 14.48 | 14.31 | 485,100 |
| 19 ene 2024 | 14.97 | 15.16 | 14.46 | 14.97 | 14.80 | 380,300 |
| 18 ene 2024 | 15.26 | 15.26 | 14.88 | 15.04 | 14.87 | 373,600 |
| 17 ene 2024 | 15.62 | 15.71 | 14.92 | 15.10 | 14.92 | 1,230,400 |
| 16 ene 2024 | 15.83 | 16.24 | 15.57 | 15.59 | 15.41 | 433,200 |
| 15 ene 2024 | 15.75 | 16.25 | 15.39 | 16.07 | 15.88 | 177,100 |
| 12 ene 2024 | 15.68 | 16.32 | 15.64 | 15.75 | 15.57 | 616,300 |
| 11 ene 2024 | 15.43 | 16.10 | 15.40 | 15.77 | 15.59 | 364,800 |
| 10 ene 2024 | 16.09 | 16.30 | 15.57 | 15.66 | 15.48 | 229,500 |
| 09 ene 2024 | 15.48 | 16.16 | 15.34 | 16.01 | 15.82 | 360,400 |
| 08 ene 2024 | 15.25 | 15.83 | 15.15 | 15.73 | 15.55 | 339,400 |
| 05 ene 2024 | 15.34 | 15.82 | 15.22 | 15.35 | 15.17 | 638,200 |
| 04 ene 2024 | 16.24 | 16.24 | 15.39 | 15.39 | 15.21 | 428,800 |
| 03 ene 2024 | 15.77 | 16.51 | 15.77 | 16.24 | 16.05 | 515,700 |
| 02 ene 2024 | 16.82 | 16.87 | 15.80 | 16.08 | 15.89 | 721,700 |
| 02 ene 2024 | 0.06597 Dividendo | |||||
| 28 dic 2023 | 16.94 | 17.06 | 16.56 | 17.05 | 16.79 | 810,400 |
| 27 dic 2023 | 17.08 | 17.16 | 16.92 | 16.94 | 16.68 | 381,100 |
| 26 dic 2023 | 17.13 | 17.30 | 16.96 | 17.21 | 16.94 | 422,000 |
| 22 dic 2023 | 17.48 | 17.50 | 17.08 | 17.26 | 16.99 | 378,000 |
| 21 dic 2023 | 17.49 | 17.61 | 16.95 | 17.34 | 17.07 | 663,500 |
| 20 dic 2023 | 17.10 | 17.32 | 16.98 | 17.09 | 16.83 | 385,800 |
| 19 dic 2023 | 17.30 | 17.35 | 16.91 | 17.07 | 16.81 | 186,500 |
| 18 dic 2023 | 16.85 | 17.12 | 16.79 | 17.07 | 16.81 | 366,600 |
| 15 dic 2023 | 17.28 | 17.38 | 16.69 | 16.79 | 16.53 | 382,800 |
| 14 dic 2023 | 17.55 | 18.03 | 17.07 | 17.22 | 16.95 | 648,800 |
| 13 dic 2023 | 16.75 | 17.55 | 16.73 | 17.42 | 17.15 | 515,400 |
| 12 dic 2023 | 16.81 | 17.09 | 16.50 | 16.74 | 16.48 | 435,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.