São Paulo - Delayed Quote BRL
Armac Locação, Logística e Serviços S.A. (ARML3.SA)
4.6100
+0.0200
+(0.44%)
At close: May 16 at 5:07:40 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 4.7000 | 4.7300 | 4.5300 | 4.6100 | 4.6100 | 756,200 |
| May 15, 2025 | 4.3500 | 4.5900 | 4.3200 | 4.5900 | 4.5900 | 511,300 |
| May 14, 2025 | 4.6300 | 4.6300 | 4.1000 | 4.3200 | 4.3200 | 2,060,500 |
| May 13, 2025 | 4.5100 | 4.6900 | 4.4900 | 4.5300 | 4.5300 | 1,161,900 |
| May 12, 2025 | 4.4500 | 4.5700 | 4.3100 | 4.4800 | 4.4800 | 1,310,500 |
| May 9, 2025 | 4.5600 | 4.6200 | 4.3500 | 4.4400 | 4.4400 | 1,200,400 |
| May 8, 2025 | 4.5200 | 4.8000 | 4.4400 | 4.5300 | 4.5300 | 1,174,600 |
| May 7, 2025 | 4.5500 | 4.5600 | 4.3000 | 4.3000 | 4.3000 | 659,200 |
| May 6, 2025 | 4.5400 | 4.6800 | 4.4400 | 4.5100 | 4.5100 | 695,700 |
| May 5, 2025 | 4.7400 | 4.7900 | 4.4800 | 4.5400 | 4.5400 | 729,700 |
| May 2, 2025 | 4.4300 | 4.7800 | 4.4000 | 4.7000 | 4.7000 | 987,100 |
| Apr 30, 2025 | 4.5800 | 4.6400 | 4.2900 | 4.3800 | 4.3800 | 878,300 |
| Apr 29, 2025 | 4.5000 | 4.6300 | 4.4800 | 4.6300 | 4.6300 | 1,015,200 |
| Apr 28, 2025 | 4.6900 | 4.7000 | 4.4200 | 4.5000 | 4.5000 | 945,700 |
| Apr 25, 2025 | 4.6900 | 4.7200 | 4.6200 | 4.6600 | 4.6600 | 401,200 |
| Apr 24, 2025 | 4.5700 | 4.7300 | 4.5400 | 4.6900 | 4.6900 | 1,481,000 |
| Apr 23, 2025 | 4.5700 | 4.7400 | 4.5200 | 4.5500 | 4.5500 | 726,200 |
| Apr 22, 2025 | 4.4200 | 4.5700 | 4.4100 | 4.5700 | 4.5700 | 635,000 |
| Apr 17, 2025 | 4.4600 | 4.5700 | 4.3700 | 4.4000 | 4.4000 | 1,414,500 |
| Apr 16, 2025 | 0.068164 Dividend | |||||
| Apr 16, 2025 | 4.3000 | 4.5100 | 4.2600 | 4.4200 | 4.4200 | 893,500 |
| Apr 15, 2025 | 4.2000 | 4.4700 | 4.1700 | 4.3100 | 4.2418 | 1,787,400 |
| Apr 14, 2025 | 4.3400 | 4.4400 | 4.1300 | 4.1500 | 4.0844 | 999,800 |
| Apr 11, 2025 | 4.2900 | 4.4600 | 4.2600 | 4.3000 | 4.2320 | 1,328,800 |
| Apr 10, 2025 | 4.1000 | 4.3100 | 4.0700 | 4.2800 | 4.2123 | 1,412,700 |
| Apr 9, 2025 | 4.1200 | 4.2400 | 3.8900 | 4.2000 | 4.1336 | 3,624,200 |
| Apr 8, 2025 | 4.2400 | 4.3800 | 3.9700 | 4.1100 | 4.0450 | 1,871,400 |
| Apr 7, 2025 | 3.8600 | 4.2900 | 3.8100 | 4.2300 | 4.1631 | 3,726,100 |
| Apr 4, 2025 | 4.0700 | 4.0700 | 3.8600 | 3.9900 | 3.9269 | 854,800 |
| Apr 3, 2025 | 4.0500 | 4.2900 | 3.9600 | 4.2000 | 4.1336 | 2,441,400 |
| Apr 2, 2025 | 3.7400 | 4.1400 | 3.6500 | 4.1400 | 4.0745 | 2,596,700 |
| Apr 1, 2025 | 3.8000 | 3.8100 | 3.6300 | 3.7200 | 3.6612 | 2,314,600 |
| Mar 31, 2025 | 4.0000 | 4.1000 | 3.7500 | 3.7700 | 3.7104 | 3,988,900 |
| Mar 28, 2025 | 4.8000 | 4.8000 | 4.0000 | 4.0500 | 3.9859 | 4,873,100 |
| Mar 27, 2025 | 4.8400 | 4.9700 | 4.6800 | 4.7900 | 4.7142 | 708,200 |
| Mar 26, 2025 | 4.7200 | 5.3100 | 4.7200 | 4.8100 | 4.7339 | 1,435,700 |
| Mar 25, 2025 | 4.6000 | 5.0400 | 4.4500 | 4.7700 | 4.6946 | 4,014,200 |
| Mar 24, 2025 | 5.0600 | 5.1200 | 4.8700 | 4.8700 | 4.7930 | 719,100 |
| Mar 21, 2025 | 4.9700 | 5.0600 | 4.8200 | 5.0600 | 4.9800 | 634,300 |
| Mar 20, 2025 | 4.8900 | 5.0600 | 4.8100 | 4.9200 | 4.8422 | 483,700 |
| Mar 19, 2025 | 4.6200 | 5.0100 | 4.6000 | 4.9200 | 4.8422 | 508,100 |
| Mar 18, 2025 | 4.7100 | 4.7700 | 4.6100 | 4.6300 | 4.5568 | 767,500 |
| Mar 17, 2025 | 4.6800 | 4.8400 | 4.5700 | 4.7600 | 4.6847 | 508,700 |
| Mar 14, 2025 | 4.5300 | 4.8000 | 4.3900 | 4.6200 | 4.5469 | 933,800 |
| Mar 13, 2025 | 4.4200 | 4.4500 | 4.2800 | 4.4000 | 4.3304 | 566,600 |
| Mar 12, 2025 | 4.3600 | 4.4700 | 4.3000 | 4.4700 | 4.3993 | 530,900 |
| Mar 11, 2025 | 4.4400 | 4.4400 | 4.2600 | 4.3000 | 4.2320 | 507,800 |
| Mar 10, 2025 | 4.3900 | 4.5400 | 4.2800 | 4.3700 | 4.3009 | 782,200 |
| Mar 7, 2025 | 4.0900 | 4.4400 | 4.0200 | 4.3900 | 4.3206 | 951,500 |
| Mar 6, 2025 | 4.1700 | 4.2400 | 4.0200 | 4.1300 | 4.0647 | 1,145,800 |
| Mar 5, 2025 | 4.4100 | 4.4700 | 4.1200 | 4.1200 | 4.0548 | 1,791,900 |
| Feb 28, 2025 | 4.5100 | 4.6000 | 4.3700 | 4.4100 | 4.3403 | 5,317,700 |
| Feb 27, 2025 | 4.4000 | 4.7100 | 4.3600 | 4.5800 | 4.5076 | 785,500 |
| Feb 26, 2025 | 4.3800 | 4.5700 | 4.3500 | 4.4000 | 4.3304 | 1,039,900 |
| Feb 25, 2025 | 4.2700 | 4.4200 | 4.2600 | 4.3800 | 4.3107 | 684,200 |
| Feb 24, 2025 | 4.4300 | 4.5200 | 4.2600 | 4.3000 | 4.2320 | 845,000 |
| Feb 21, 2025 | 4.5600 | 4.6800 | 4.3800 | 4.3900 | 4.3206 | 1,114,900 |
| Feb 20, 2025 | 4.4900 | 4.5700 | 4.4800 | 4.5500 | 4.4780 | 634,000 |
| Feb 19, 2025 | 4.7200 | 4.7400 | 4.4800 | 4.4900 | 4.4190 | 1,118,000 |
| Feb 18, 2025 | 5.0000 | 5.0000 | 4.7500 | 4.7600 | 4.6847 | 1,069,400 |
| Feb 17, 2025 | 4.7400 | 5.1300 | 4.6400 | 4.9200 | 4.8422 | 1,445,200 |
| Feb 14, 2025 | 4.2400 | 4.6900 | 4.2200 | 4.6400 | 4.5666 | 1,605,100 |
| Feb 13, 2025 | 4.1400 | 4.2000 | 4.0800 | 4.1600 | 4.0942 | 758,700 |
| Feb 12, 2025 | 4.3300 | 4.3300 | 4.1100 | 4.1800 | 4.1139 | 774,100 |
| Feb 11, 2025 | 4.2300 | 4.4300 | 4.2300 | 4.3600 | 4.2910 | 643,400 |
| Feb 10, 2025 | 4.1600 | 4.4300 | 4.1600 | 4.2200 | 4.1533 | 1,063,800 |
| Feb 7, 2025 | 4.3200 | 4.4300 | 4.1100 | 4.1500 | 4.0844 | 573,000 |
| Feb 6, 2025 | 4.2600 | 4.3800 | 4.0600 | 4.3000 | 4.2320 | 2,279,400 |
| Feb 5, 2025 | 4.7200 | 4.8100 | 4.2200 | 4.2200 | 4.1533 | 2,505,400 |
| Feb 4, 2025 | 4.7000 | 4.8400 | 4.6200 | 4.6800 | 4.6060 | 807,400 |
| Feb 3, 2025 | 4.8400 | 4.8600 | 4.4500 | 4.7400 | 4.6650 | 1,627,300 |
| Jan 31, 2025 | 4.9800 | 5.1100 | 4.9000 | 4.9200 | 4.8422 | 737,200 |
| Jan 30, 2025 | 4.8600 | 5.0300 | 4.8200 | 4.9900 | 4.9111 | 1,317,700 |
| Jan 29, 2025 | 4.9800 | 4.9800 | 4.8000 | 4.8100 | 4.7339 | 1,495,100 |
| Jan 28, 2025 | 5.0000 | 5.1100 | 4.9000 | 4.9300 | 4.8520 | 411,600 |
| Jan 27, 2025 | 4.9300 | 5.1600 | 4.8000 | 5.1500 | 5.0686 | 814,100 |
| Jan 24, 2025 | 5.0000 | 5.0300 | 4.8400 | 4.8800 | 4.8028 | 255,400 |
| Jan 23, 2025 | 4.9700 | 5.0600 | 4.8200 | 4.9900 | 4.9111 | 450,700 |
| Jan 22, 2025 | 4.8100 | 5.0100 | 4.7900 | 4.9700 | 4.8914 | 663,500 |
| Jan 21, 2025 | 4.9600 | 4.9800 | 4.7600 | 4.8100 | 4.7339 | 642,100 |
| Jan 20, 2025 | 4.8700 | 4.9900 | 4.7300 | 4.9600 | 4.8816 | 659,900 |
| Jan 17, 2025 | 4.9700 | 5.0000 | 4.7200 | 4.7700 | 4.6946 | 1,280,900 |
| Jan 16, 2025 | 5.1000 | 5.1000 | 4.7800 | 4.8300 | 4.7536 | 926,600 |
| Jan 15, 2025 | 4.7800 | 5.0600 | 4.7100 | 5.0400 | 4.9603 | 1,150,900 |
| Jan 14, 2025 | 4.6700 | 4.7700 | 4.5200 | 4.7500 | 4.6749 | 1,489,700 |
| Jan 13, 2025 | 4.9900 | 5.0500 | 4.6700 | 4.6700 | 4.5961 | 1,248,500 |
| Jan 10, 2025 | 5.2800 | 5.2800 | 4.9900 | 4.9900 | 4.9111 | 1,412,400 |
| Jan 9, 2025 | 5.3000 | 5.4300 | 5.2000 | 5.3200 | 5.2359 | 307,300 |
| Jan 8, 2025 | 5.5400 | 5.5400 | 5.2500 | 5.2800 | 5.1965 | 532,600 |
| Jan 7, 2025 | 5.3800 | 5.6200 | 5.3800 | 5.5400 | 5.4524 | 527,700 |
| Jan 6, 2025 | 5.2200 | 5.5600 | 5.2200 | 5.4100 | 5.3244 | 571,400 |
| Jan 3, 2025 | 4.9600 | 5.3100 | 4.9600 | 5.2400 | 5.1571 | 871,100 |
| Jan 2, 2025 | 5.0300 | 5.1000 | 4.7800 | 5.0600 | 4.9800 | 1,048,500 |
| Dec 30, 2024 | 5.3600 | 5.4400 | 5.0300 | 5.0300 | 4.9504 | 1,749,800 |
| Dec 27, 2024 | 5.9200 | 5.9200 | 5.3300 | 5.3500 | 5.2654 | 1,075,000 |
| Dec 26, 2024 | 5.9300 | 6.0000 | 5.7300 | 5.7300 | 5.6394 | 521,100 |
| Dec 23, 2024 | 6.1200 | 6.1200 | 5.9400 | 5.9400 | 5.8461 | 680,400 |
| Dec 20, 2024 | 5.8700 | 6.3800 | 5.7100 | 6.1700 | 6.0724 | 1,735,500 |
| Dec 19, 2024 | 5.6200 | 5.8400 | 5.5900 | 5.8000 | 5.7083 | 802,400 |
| Dec 18, 2024 | 5.8500 | 5.9100 | 5.5900 | 5.6400 | 5.5508 | 909,300 |
| Dec 17, 2024 | 5.8200 | 5.9600 | 5.6200 | 5.9200 | 5.8264 | 1,449,500 |
| Dec 16, 2024 | 5.7600 | 5.9600 | 5.7300 | 5.7700 | 5.6787 | 1,034,600 |
| Dec 13, 2024 | 6.1300 | 6.2300 | 5.8100 | 5.8500 | 5.7575 | 1,406,900 |
| Dec 12, 2024 | 6.4600 | 6.5000 | 6.1000 | 6.1900 | 6.0921 | 1,197,900 |
| Dec 11, 2024 | 6.4600 | 6.8200 | 6.2900 | 6.6700 | 6.5645 | 1,251,200 |
| Dec 10, 2024 | 6.2500 | 6.5500 | 6.2400 | 6.4000 | 6.2988 | 1,769,000 |
| Dec 9, 2024 | 6.4100 | 6.4600 | 6.2100 | 6.2200 | 6.1216 | 1,127,900 |
| Dec 6, 2024 | 6.4900 | 6.5700 | 6.1700 | 6.3600 | 6.2594 | 809,500 |
| Dec 5, 2024 | 6.5400 | 6.8600 | 6.4400 | 6.4900 | 6.3874 | 1,275,200 |
| Dec 4, 2024 | 6.6700 | 6.7900 | 6.4600 | 6.4700 | 6.3677 | 917,500 |
| Dec 3, 2024 | 6.8400 | 6.9800 | 6.6200 | 6.7200 | 6.6137 | 1,156,100 |
| Dec 2, 2024 | 6.7200 | 7.0600 | 6.5900 | 6.9100 | 6.8007 | 1,217,300 |
| Nov 29, 2024 | 6.8600 | 6.9600 | 6.5400 | 6.7000 | 6.5940 | 1,947,300 |
| Nov 28, 2024 | 7.4500 | 7.5500 | 6.8600 | 6.8600 | 6.7515 | 1,359,100 |
| Nov 27, 2024 | 8.4000 | 8.4100 | 7.4600 | 7.4600 | 7.3420 | 1,832,700 |
| Nov 26, 2024 | 8.3000 | 8.4900 | 8.1500 | 8.3300 | 8.1983 | 650,900 |
| Nov 25, 2024 | 8.2100 | 8.3200 | 7.9600 | 8.2000 | 8.0703 | 869,300 |
| Nov 22, 2024 | 7.8800 | 8.1700 | 7.7000 | 8.1500 | 8.0211 | 737,100 |
| Nov 21, 2024 | 8.1600 | 8.1600 | 7.6300 | 7.7500 | 7.6274 | 987,300 |
| Nov 19, 2024 | 8.1400 | 8.2900 | 7.9400 | 8.2400 | 8.1097 | 1,118,400 |
| Nov 18, 2024 | 7.9900 | 8.3900 | 7.8900 | 8.1400 | 8.0113 | 764,600 |
| Nov 14, 2024 | 7.6100 | 8.0500 | 7.5100 | 7.9500 | 7.8243 | 1,200,900 |
| Nov 13, 2024 | 7.2900 | 7.6000 | 7.2900 | 7.6000 | 7.4798 | 1,143,100 |
| Nov 12, 2024 | 7.4200 | 7.5800 | 7.2500 | 7.3400 | 7.2239 | 569,900 |
| Nov 11, 2024 | 7.2500 | 7.4100 | 7.1500 | 7.4000 | 7.2830 | 912,500 |
| Nov 8, 2024 | 7.6300 | 7.9100 | 7.1300 | 7.3200 | 7.2042 | 804,600 |
| Nov 7, 2024 | 7.8700 | 8.1900 | 7.6000 | 7.6800 | 7.5585 | 870,200 |
| Nov 6, 2024 | 7.5900 | 8.2400 | 7.4900 | 8.0800 | 7.9522 | 787,800 |
| Nov 5, 2024 | 7.6000 | 7.7600 | 7.4400 | 7.7500 | 7.6274 | 388,300 |
| Nov 4, 2024 | 7.3600 | 7.6600 | 7.3300 | 7.6000 | 7.4798 | 776,400 |
| Nov 1, 2024 | 7.5100 | 7.5200 | 7.2300 | 7.2700 | 7.1550 | 491,000 |
| Oct 31, 2024 | 7.7100 | 7.8700 | 7.4300 | 7.4700 | 7.3519 | 786,100 |
| Oct 30, 2024 | 7.1900 | 7.7100 | 7.1700 | 7.7100 | 7.5881 | 954,100 |
| Oct 29, 2024 | 7.3000 | 7.3200 | 7.1000 | 7.2200 | 7.1058 | 896,300 |
| Oct 28, 2024 | 7.2600 | 7.4500 | 7.1700 | 7.2300 | 7.1157 | 1,032,300 |
| Oct 25, 2024 | 7.5400 | 7.5500 | 7.1400 | 7.1400 | 7.0271 | 935,600 |
| Oct 24, 2024 | 7.6400 | 7.6900 | 7.4200 | 7.5000 | 7.3814 | 1,554,900 |
| Oct 23, 2024 | 7.6900 | 7.7400 | 7.5400 | 7.6300 | 7.5093 | 651,800 |
| Oct 22, 2024 | 7.9200 | 8.0100 | 7.7000 | 7.7000 | 7.5782 | 856,900 |
| Oct 21, 2024 | 7.8500 | 7.9800 | 7.8200 | 7.9200 | 7.7947 | 525,300 |
| Oct 18, 2024 | 8.1400 | 8.1400 | 7.7100 | 7.8500 | 7.7258 | 1,547,100 |
| Oct 17, 2024 | 8.2200 | 8.2200 | 7.8700 | 8.1400 | 8.0113 | 624,400 |
| Oct 16, 2024 | 8.4700 | 8.6100 | 8.2200 | 8.2200 | 8.0900 | 4,506,000 |
| Oct 15, 2024 | 8.1800 | 8.4100 | 8.0800 | 8.4100 | 8.2770 | 524,400 |
| Oct 14, 2024 | 8.0500 | 8.2300 | 7.8300 | 8.1400 | 8.0113 | 408,300 |
| Oct 11, 2024 | 7.9000 | 8.0200 | 7.5900 | 8.0100 | 7.8833 | 459,400 |
| Oct 10, 2024 | 7.9600 | 7.9600 | 7.8100 | 7.8500 | 7.7258 | 395,500 |
| Oct 9, 2024 | 8.1000 | 8.1600 | 7.8800 | 7.8800 | 7.7554 | 637,600 |
| Oct 8, 2024 | 8.0600 | 8.1400 | 8.0400 | 8.1200 | 7.9916 | 541,900 |
| Oct 7, 2024 | 0.075108 Dividend | |||||
| Oct 7, 2024 | 8.2300 | 8.5100 | 8.1200 | 8.3500 | 8.2179 | 1,318,500 |
| Oct 4, 2024 | 8.1300 | 8.2100 | 8.0400 | 8.2100 | 8.0062 | 321,700 |
| Oct 3, 2024 | 8.2000 | 8.2200 | 7.9400 | 8.1200 | 7.9185 | 391,400 |
| Oct 2, 2024 | 8.2400 | 8.4200 | 8.1700 | 8.3400 | 8.1330 | 615,600 |
| Oct 1, 2024 | 8.0100 | 8.3100 | 7.9800 | 8.1500 | 7.9477 | 781,800 |
| Sep 30, 2024 | 8.0600 | 8.1100 | 7.8300 | 7.9400 | 7.7429 | 739,700 |
| Sep 27, 2024 | 7.9600 | 8.3600 | 7.8500 | 8.0400 | 7.8405 | 908,800 |
| Sep 26, 2024 | 8.5200 | 8.5600 | 7.9000 | 7.9600 | 7.7624 | 1,138,200 |
| Sep 25, 2024 | 8.8400 | 8.9500 | 8.3200 | 8.4100 | 8.2013 | 937,700 |
| Sep 24, 2024 | 9.0400 | 9.2400 | 8.8000 | 8.8000 | 8.5816 | 573,200 |
| Sep 23, 2024 | 8.7900 | 9.0000 | 8.5500 | 8.9800 | 8.7571 | 706,700 |
| Sep 20, 2024 | 8.8800 | 9.0100 | 8.5100 | 8.8400 | 8.6206 | 4,929,600 |
| Sep 19, 2024 | 8.9900 | 9.2000 | 8.9000 | 8.9500 | 8.7279 | 564,300 |
| Sep 18, 2024 | 9.0000 | 9.2900 | 8.9400 | 9.0100 | 8.7864 | 543,400 |
| Sep 17, 2024 | 9.3200 | 9.3200 | 8.9300 | 9.0000 | 8.7766 | 403,400 |
| Sep 16, 2024 | 9.2000 | 9.3500 | 9.1200 | 9.2100 | 8.9814 | 395,500 |
| Sep 13, 2024 | 8.9700 | 9.3700 | 8.9500 | 9.2000 | 8.9717 | 415,200 |
| Sep 12, 2024 | 8.9800 | 9.0900 | 8.8300 | 8.9300 | 8.7084 | 537,900 |
| Sep 11, 2024 | 8.7600 | 9.0000 | 8.7500 | 8.9600 | 8.7376 | 604,700 |
| Sep 10, 2024 | 8.3900 | 8.7300 | 8.3900 | 8.7300 | 8.5133 | 644,800 |
| Sep 9, 2024 | 8.5100 | 8.6300 | 8.3000 | 8.5600 | 8.3475 | 456,700 |
| Sep 6, 2024 | 8.4500 | 8.5700 | 8.3100 | 8.3800 | 8.1720 | 683,000 |
| Sep 5, 2024 | 8.6900 | 8.7800 | 8.3300 | 8.4100 | 8.2013 | 700,900 |
| Sep 4, 2024 | 8.2800 | 8.7700 | 8.2800 | 8.7000 | 8.4841 | 1,144,700 |
| Sep 3, 2024 | 8.4000 | 8.7400 | 8.3000 | 8.3000 | 8.0940 | 805,700 |
| Sep 2, 2024 | 8.4600 | 8.5800 | 8.4200 | 8.5000 | 8.2890 | 314,600 |
| Aug 30, 2024 | 8.4700 | 8.6600 | 8.3500 | 8.6500 | 8.4353 | 890,800 |
| Aug 29, 2024 | 8.8700 | 9.0000 | 8.5400 | 8.5400 | 8.3280 | 878,900 |
| Aug 28, 2024 | 9.2900 | 9.3600 | 8.8300 | 8.9600 | 8.7376 | 1,187,700 |
| Aug 27, 2024 | 9.6500 | 9.6800 | 9.3000 | 9.3000 | 9.0692 | 822,000 |
| Aug 26, 2024 | 9.6800 | 9.6800 | 9.4800 | 9.5600 | 9.3227 | 686,200 |
| Aug 23, 2024 | 9.1500 | 9.6800 | 9.0800 | 9.6000 | 9.3617 | 620,000 |
| Aug 22, 2024 | 9.0200 | 9.1100 | 8.9500 | 9.0000 | 8.7766 | 484,600 |
| Aug 21, 2024 | 9.1400 | 9.2200 | 8.9000 | 8.9500 | 8.7279 | 251,300 |
| Aug 20, 2024 | 9.2000 | 9.3100 | 9.0300 | 9.0600 | 8.8351 | 432,600 |
| Aug 19, 2024 | 8.7900 | 9.3100 | 8.7700 | 9.3100 | 9.0789 | 472,400 |
| Aug 16, 2024 | 9.0900 | 9.1400 | 8.7000 | 8.7100 | 8.4938 | 1,086,100 |
| Aug 15, 2024 | 9.0700 | 9.2300 | 8.9100 | 9.0200 | 8.7961 | 491,200 |
| Aug 14, 2024 | 9.0900 | 9.1300 | 8.8100 | 9.0200 | 8.7961 | 447,300 |
| Aug 13, 2024 | 8.7200 | 9.0000 | 8.7000 | 8.9700 | 8.7474 | 506,900 |
| Aug 12, 2024 | 8.8400 | 8.8600 | 8.6400 | 8.6600 | 8.4451 | 390,500 |
| Aug 9, 2024 | 8.8000 | 9.0700 | 8.6000 | 8.8400 | 8.6206 | 783,600 |
| Aug 8, 2024 | 8.7200 | 8.7500 | 8.5300 | 8.7000 | 8.4841 | 351,000 |
| Aug 7, 2024 | 8.4900 | 8.9000 | 8.3900 | 8.6600 | 8.4451 | 945,000 |
| Aug 6, 2024 | 8.5700 | 8.6900 | 8.1800 | 8.2800 | 8.0745 | 631,300 |
| Aug 5, 2024 | 8.4200 | 8.6200 | 8.2200 | 8.5300 | 8.3183 | 1,535,000 |
| Aug 2, 2024 | 8.7200 | 8.9300 | 8.5900 | 8.7400 | 8.5231 | 699,400 |
| Aug 1, 2024 | 9.2000 | 9.2000 | 8.7100 | 8.7100 | 8.4938 | 1,375,100 |
| Jul 31, 2024 | 8.6400 | 8.8200 | 8.5400 | 8.7700 | 8.5523 | 1,623,700 |
| Jul 30, 2024 | 9.2000 | 9.2000 | 8.6000 | 8.6000 | 8.3866 | 1,491,700 |
| Jul 29, 2024 | 9.5900 | 9.6300 | 9.1900 | 9.1900 | 8.9619 | 1,007,200 |
| Jul 26, 2024 | 9.4500 | 9.7300 | 9.4500 | 9.6300 | 9.3910 | 1,003,800 |
| Jul 25, 2024 | 9.5200 | 9.5900 | 9.3900 | 9.4500 | 9.2155 | 780,200 |
| Jul 24, 2024 | 9.8100 | 9.8100 | 9.5000 | 9.6100 | 9.3715 | 672,700 |
| Jul 23, 2024 | 9.9300 | 9.9300 | 9.6500 | 9.7500 | 9.5080 | 351,100 |
| Jul 22, 2024 | 9.8100 | 10.2200 | 9.7700 | 9.9600 | 9.7128 | 834,500 |
| Jul 19, 2024 | 9.7900 | 10.0500 | 9.6700 | 9.7500 | 9.5080 | 1,053,700 |
| Jul 18, 2024 | 10.1800 | 10.1900 | 9.6100 | 9.7900 | 9.5470 | 1,320,200 |
| Jul 17, 2024 | 10.3900 | 10.4300 | 10.0500 | 10.1400 | 9.8883 | 890,500 |
| Jul 16, 2024 | 10.4100 | 10.6600 | 10.3900 | 10.3900 | 10.1321 | 812,300 |
| Jul 15, 2024 | 10.6000 | 10.6000 | 10.2300 | 10.3500 | 10.0931 | 701,700 |
| Jul 12, 2024 | 10.7800 | 10.8000 | 10.4600 | 10.4600 | 10.2004 | 877,000 |
| Jul 11, 2024 | 11.0800 | 11.1000 | 10.7600 | 10.7600 | 10.4929 | 905,200 |
| Jul 10, 2024 | 10.9500 | 11.1100 | 10.8400 | 10.8400 | 10.5710 | 521,500 |
| Jul 9, 2024 | 10.7500 | 10.9300 | 10.5900 | 10.8200 | 10.5515 | 907,300 |
| Jul 8, 2024 | 10.5100 | 10.7500 | 10.2600 | 10.7500 | 10.4832 | 658,500 |
| Jul 5, 2024 | 10.5300 | 10.8000 | 10.4200 | 10.4900 | 10.2296 | 755,200 |
| Jul 4, 2024 | 0.173345 Dividend | |||||
| Jul 4, 2024 | 10.5000 | 10.8000 | 10.4900 | 10.7000 | 10.4344 | 489,200 |
| Jul 3, 2024 | 10.1400 | 10.7900 | 10.0500 | 10.5800 | 10.1484 | 1,860,200 |
| Jul 2, 2024 | 9.9000 | 10.1200 | 9.7200 | 10.0200 | 9.6112 | 502,000 |
| Jul 1, 2024 | 10.0500 | 10.0500 | 9.5600 | 9.8100 | 9.4098 | 366,300 |
| Jun 28, 2024 | 10.1300 | 10.1800 | 9.8200 | 9.8600 | 9.4577 | 422,000 |
| Jun 27, 2024 | 9.7600 | 10.2100 | 9.7000 | 10.2100 | 9.7935 | 386,800 |
| Jun 26, 2024 | 9.9100 | 9.9100 | 9.6200 | 9.7900 | 9.3906 | 337,300 |
| Jun 25, 2024 | 9.8400 | 10.0300 | 9.8200 | 10.0000 | 9.5920 | 325,200 |
| Jun 24, 2024 | 9.9700 | 10.0800 | 9.8500 | 9.9600 | 9.5537 | 405,400 |
| Jun 21, 2024 | 9.8400 | 10.0400 | 9.7200 | 9.8800 | 9.4769 | 1,528,800 |
| Jun 20, 2024 | 9.6900 | 10.0900 | 9.5000 | 9.8300 | 9.4290 | 1,126,000 |
| Jun 19, 2024 | 9.2300 | 9.5800 | 9.2100 | 9.5800 | 9.1892 | 460,200 |
| Jun 18, 2024 | 9.3000 | 9.4200 | 9.1900 | 9.3600 | 8.9781 | 698,800 |
| Jun 17, 2024 | 9.7300 | 9.7300 | 9.2900 | 9.2900 | 8.9110 | 499,200 |
| Jun 14, 2024 | 9.7100 | 9.8600 | 9.5700 | 9.7400 | 9.3426 | 329,200 |
| Jun 13, 2024 | 9.9200 | 9.9400 | 9.6600 | 9.6600 | 9.2659 | 498,200 |
| Jun 12, 2024 | 10.1900 | 10.4100 | 9.8600 | 9.9500 | 9.5441 | 609,600 |
| Jun 11, 2024 | 10.1900 | 10.3800 | 10.0800 | 10.1300 | 9.7167 | 787,000 |
| Jun 10, 2024 | 10.2600 | 10.3600 | 9.9200 | 10.1700 | 9.7551 | 917,900 |
| Jun 7, 2024 | 10.6700 | 10.6700 | 10.3300 | 10.4100 | 9.9853 | 526,200 |
| Jun 6, 2024 | 10.8300 | 10.9700 | 10.6100 | 10.6900 | 10.2539 | 886,400 |
| Jun 5, 2024 | 10.6200 | 10.8600 | 10.4900 | 10.7100 | 10.2731 | 556,000 |
| Jun 4, 2024 | 10.5800 | 10.6600 | 10.3800 | 10.6000 | 10.1676 | 595,200 |
| Jun 3, 2024 | 10.4700 | 10.7200 | 10.2100 | 10.6700 | 10.2347 | 781,100 |
| May 31, 2024 | 10.0100 | 10.4700 | 9.9500 | 10.4700 | 10.0429 | 966,500 |
| May 29, 2024 | 10.0700 | 10.1000 | 9.8000 | 10.0200 | 9.6112 | 891,100 |
| May 28, 2024 | 10.7500 | 10.7600 | 10.1400 | 10.1400 | 9.7263 | 482,600 |
| May 27, 2024 | 10.5600 | 10.6100 | 10.4100 | 10.6100 | 10.1771 | 393,600 |
| May 24, 2024 | 10.4600 | 10.5600 | 10.0700 | 10.4900 | 10.0620 | 775,700 |
| May 23, 2024 | 11.3800 | 11.4000 | 10.3500 | 10.5200 | 10.0908 | 1,571,800 |
| May 22, 2024 | 11.5000 | 11.6600 | 11.1400 | 11.4200 | 10.9541 | 792,100 |
| May 21, 2024 | 11.6100 | 11.7500 | 11.4100 | 11.6000 | 11.1268 | 698,900 |
| May 20, 2024 | 11.0200 | 11.5600 | 10.9000 | 11.5600 | 11.0884 | 1,764,400 |
| May 17, 2024 | 11.1300 | 11.2100 | 10.8700 | 11.0700 | 10.6184 | 1,289,600 |
| May 16, 2024 | 11.1000 | 11.1500 | 10.8600 | 11.1500 | 10.6951 | 492,400 |
Related Tickers
MILS3.SA Mills Locação, Serviços e Logística S.A.
10.62
+0.19%
MOVI3.SA Movida Participações S.A.
7.06
+2.92%
RENT3.SA Localiza Rent a Car S.A.
41.84
+2.67%
VAMO3.SA Vamos Locação de Caminhões, Máquinas e Equipamentos S.A.
4.5400
+4.61%
VSTS Vestis Corporation
6.18
-0.32%
AER AerCap Holdings N.V.
113.07
-0.46%