Armac Locacao Logistica e Servicos SA (ARML3)

ARML3
🏛️ 브라질 →
3.76
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 16.36 16.47 15.98 16.46 0.8M
2023-12-27 16.48 16.56 16.33 16.35 0.4M
2023-12-26 16.53 16.70 16.37 16.61 0.4M
2023-12-22 16.87 16.89 16.48 16.66 0.4M
2023-12-21 16.88 17.00 16.36 16.74 0.7M
2023-12-20 16.50 16.72 16.39 16.49 0.4M
2023-12-19 16.70 16.75 16.32 16.47 0.2M
2023-12-18 16.26 16.52 16.20 16.47 0.4M
2023-12-15 16.68 16.77 16.11 16.20 0.4M
2023-12-14 16.94 17.40 16.47 16.62 0.6M
2023-12-13 16.17 16.94 16.15 16.81 0.5M
2023-12-12 16.22 16.49 15.92 16.16 0.4M
2023-12-11 16.59 17.05 16.20 16.20 0.5M
2023-12-08 16.93 17.17 16.47 16.59 0.4M
2023-12-07 17.37 17.50 16.09 16.99 1.0M
2023-12-06 17.00 17.51 16.99 17.41 0.7M
2023-12-05 16.75 17.08 16.59 17.00 1.1M
2023-12-04 16.46 16.75 16.31 16.66 0.7M
2023-12-01 16.03 16.65 15.92 16.65 1.0M
2023-11-30 15.60 16.07 15.28 16.07 1.0M
2023-11-29 15.61 15.82 15.32 15.45 0.9M
2023-11-28 14.88 15.59 14.85 15.49 0.7M
2023-11-27 14.76 15.22 14.62 15.00 0.6M
2023-11-24 15.05 15.13 14.62 14.70 0.2M
2023-11-23 14.89 15.35 14.75 15.04 0.7M
2023-11-22 14.98 15.39 14.84 14.86 1.0M
2023-11-21 15.13 15.35 14.87 14.99 0.5M
2023-11-20 15.33 15.36 15.13 15.27 0.4M
2023-11-17 15.42 15.53 15.05 15.35 0.4M
2023-11-16 15.02 15.44 14.74 15.35 0.9M
2023-11-14 14.36 15.18 14.36 15.06 1.3M
2023-11-13 14.30 14.48 13.92 14.28 0.4M
2023-11-10 14.05 14.44 13.89 14.30 0.5M
2023-11-09 13.74 14.40 13.35 14.03 1.0M
2023-11-08 12.85 13.98 12.68 13.75 1.0M
2023-11-07 12.80 13.35 12.76 12.88 1.5M
2023-11-06 13.50 13.50 12.59 12.83 0.7M
2023-11-03 12.35 13.56 12.24 13.42 1.2M
2023-11-01 11.75 12.18 11.58 12.11 0.5M
2023-10-31 11.58 12.01 11.23 11.71 0.7M
2023-10-30 12.16 12.16 11.45 11.49 0.6M
2023-10-27 12.34 12.46 11.70 11.85 0.7M
2023-10-26 12.69 12.75 11.75 12.35 1.5M
2023-10-25 12.73 12.86 12.45 12.67 0.4M
2023-10-24 12.43 12.92 12.29 12.72 0.6M
2023-10-23 11.62 12.59 11.62 12.33 0.7M
2023-10-20 12.07 12.09 11.51 11.68 0.5M
2023-10-19 11.79 12.33 11.72 12.13 0.6M
2023-10-18 11.98 12.05 11.87 11.88 0.6M
2023-10-17 12.20 12.21 11.86 12.04 0.4M
2023-10-16 12.71 12.71 12.26 12.26 0.3M
2023-10-13 12.92 12.93 12.49 12.62 0.5M
2023-10-11 13.21 13.49 12.95 13.12 0.8M
2023-10-10 12.61 13.29 12.61 13.04 1.1M
2023-10-09 11.81 12.56 11.65 12.56 0.5M
2023-10-06 12.16 12.16 11.49 11.87 0.6M
2023-10-05 11.97 12.24 11.75 12.22 0.3M
2023-10-04 12.21 12.21 11.63 12.00 0.8M
2023-10-03 11.75 11.98 11.72 11.88 0.8M
2023-10-02 12.26 12.26 11.82 11.99 0.5M
2023-09-29 11.91 12.50 11.82 12.34 0.7M
2023-09-28 11.08 11.72 10.97 11.63 0.7M
2023-09-27 10.75 11.10 10.68 11.08 1.7M
2023-09-26 10.89 10.95 10.62 10.75 1.6M
2023-09-25 10.99 10.99 10.65 10.87 1.0M
2023-09-22 11.19 11.35 10.82 11.02 0.4M
2023-09-21 11.61 11.61 11.13 11.19 0.7M
2023-09-20 11.81 12.11 11.67 11.78 0.6M
2023-09-19 11.87 12.03 11.61 11.82 0.3M
2023-09-18 12.10 12.26 11.86 11.89 0.4M
2023-09-15 12.45 12.45 11.88 12.11 0.4M
2023-09-14 12.41 12.55 12.17 12.47 0.3M
2023-09-13 12.57 12.81 12.34 12.34 0.7M
2023-09-12 12.24 12.70 12.08 12.66 0.5M
2023-09-11 12.34 12.42 12.06 12.20 0.4M
2023-09-09 12.68 12.68 12.68 12.68 0.0M
2023-09-08 12.36 12.40 11.92 12.20 0.4M
2023-09-06 12.70 12.85 12.31 12.50 0.4M
2023-09-05 12.50 12.70 12.10 12.62 0.5M
2023-09-04 12.37 12.81 12.37 12.51 0.2M
2023-09-02 13.09 13.09 13.09 13.09 0.0M
2023-09-01 12.11 12.69 12.11 12.50 0.7M
2023-08-31 13.11 13.14 12.10 12.20 0.8M
2023-08-30 13.58 13.63 12.99 13.11 0.3M
2023-08-29 12.99 13.74 12.70 13.58 0.6M
2023-08-28 12.97 13.05 12.73 12.90 0.3M
2023-08-25 13.11 13.11 12.69 12.95 0.4M
2023-08-24 13.48 13.48 12.89 13.03 0.4M
2023-08-23 13.24 13.46 13.05 13.40 0.3M
2023-08-22 12.72 13.23 12.63 13.20 0.3M
2023-08-21 12.93 12.93 12.35 12.59 0.5M
2023-08-18 12.75 13.01 12.36 12.92 1.1M
2023-08-17 13.77 13.90 12.88 12.91 0.8M
2023-08-16 13.77 14.04 13.68 13.80 0.6M
2023-08-15 13.58 14.15 13.58 13.91 0.9M
2023-08-14 13.64 13.84 13.23 13.81 1.9M
2023-08-11 13.55 13.64 13.09 13.52 0.6M
2023-08-10 13.83 13.86 13.37 13.55 0.6M
2023-08-09 13.75 13.80 13.45 13.70 0.5M
2023-08-08 13.45 13.93 13.12 13.79 1.0M
2023-08-07 13.34 13.70 13.27 13.66 1.3M
2023-08-04 12.86 14.20 12.86 13.46 1.6M
2023-08-03 12.80 13.23 12.60 12.77 0.4M
2023-08-02 12.96 13.21 12.51 12.56 0.4M
2023-08-01 12.58 12.93 12.35 12.93 0.7M
2023-07-31 12.30 12.72 12.30 12.61 0.4M
2023-07-28 12.61 12.61 12.10 12.36 0.3M
2023-07-27 12.50 12.72 12.26 12.37 0.5M
2023-07-26 12.44 12.79 12.30 12.56 0.5M
2023-07-25 12.73 13.05 12.51 12.51 0.4M
2023-07-24 12.70 12.70 12.24 12.57 0.3M
2023-07-21 12.39 12.72 12.37 12.55 0.6M
2023-07-20 12.40 12.70 12.37 12.55 0.3M
2023-07-19 12.50 12.53 12.21 12.42 0.2M
2023-07-18 12.57 12.68 12.35 12.64 0.4M
2023-07-17 12.74 12.83 12.48 12.59 0.5M
2023-07-14 13.17 13.17 12.44 12.90 0.6M
2023-07-13 13.28 13.34 12.75 13.06 0.6M
2023-07-12 13.53 13.67 12.98 13.09 0.6M
2023-07-11 13.96 13.96 13.12 13.42 0.6M
2023-07-10 14.42 14.50 13.99 14.04 0.3M
2023-07-07 14.08 14.68 14.08 14.41 0.7M
2023-07-06 14.32 14.44 14.04 14.05 0.5M
2023-07-05 14.23 14.90 14.09 14.39 1.4M
2023-07-04 14.34 14.44 14.02 14.23 0.8M
2023-07-03 14.33 15.45 14.25 14.40 1.2M
2023-06-30 14.39 14.51 14.11 14.32 0.7M
2023-06-29 14.03 14.51 14.03 14.33 0.4M
2023-06-28 13.66 14.43 13.66 14.14 1.2M
2023-06-27 14.14 14.21 13.33 13.89 0.4M
2023-06-26 14.14 14.21 13.72 14.03 0.3M
2023-06-23 13.86 14.30 13.69 14.14 0.3M
2023-06-22 14.02 14.20 13.25 13.86 0.4M
2023-06-21 14.16 14.16 13.44 14.02 0.4M
2023-06-20 13.77 14.04 13.54 13.94 0.5M
2023-06-19 13.47 13.88 13.11 13.73 0.4M
2023-06-16 14.13 14.13 13.29 13.36 0.7M
2023-06-15 14.19 14.27 13.88 14.13 0.4M
2023-06-14 14.15 14.40 13.97 14.15 0.5M
2023-06-13 15.09 15.22 13.95 14.15 0.6M
2023-06-12 15.02 15.08 14.63 14.90 0.4M
2023-06-09 15.01 15.37 14.76 15.02 0.5M
2023-06-07 15.29 15.43 14.47 14.96 0.4M
2023-06-06 14.89 15.26 14.71 15.17 0.4M
2023-06-05 14.67 14.96 14.14 14.75 0.4M
2023-06-02 15.48 15.48 14.28 14.71 1.0M
2023-06-01 15.02 15.40 15.02 15.14 0.6M
2023-05-31 14.84 15.33 14.77 15.02 0.5M
2023-05-30 15.35 15.42 14.58 15.00 0.4M
2023-05-29 15.42 15.65 14.74 15.35 0.5M
2023-05-26 15.28 15.43 15.00 15.36 0.9M
2023-05-25 15.03 15.55 14.90 15.10 0.6M
2023-05-24 14.59 14.89 14.21 14.71 1.2M
2023-05-23 15.16 15.35 14.13 14.48 0.6M
2023-05-22 15.49 15.59 14.91 15.16 0.8M
2023-05-19 14.34 15.84 14.34 15.20 0.9M
2023-05-18 13.38 14.52 13.38 14.34 0.6M
2023-05-17 12.28 13.62 12.28 13.38 0.3M
2023-05-16 12.07 12.57 12.06 12.27 0.3M
2023-05-15 11.62 12.65 11.55 12.28 0.6M
2023-05-12 10.98 11.62 10.91 11.46 0.5M
2023-05-11 11.40 11.53 10.76 10.91 0.7M
2023-05-10 12.59 13.03 10.56 11.47 1.8M
2023-05-09 13.17 13.85 13.17 13.38 0.4M
2023-05-08 13.44 13.80 13.11 13.45 0.6M
2023-05-06 13.81 13.81 13.81 13.81 0.0M
2023-05-05 12.40 13.42 12.24 13.41 0.3M
2023-05-04 11.95 12.86 11.83 12.27 0.3M
2023-05-03 11.58 12.16 11.43 12.04 0.2M
2023-05-02 11.47 11.75 11.19 11.54 0.3M
2023-04-28 11.37 11.86 11.15 11.59 0.5M
2023-04-27 10.92 11.38 10.86 11.31 0.2M
2023-04-26 10.70 11.18 10.70 10.97 0.2M
2023-04-25 11.30 11.30 10.66 10.80 0.3M
2023-04-24 11.32 11.57 11.01 11.33 0.1M
2023-04-20 11.26 11.56 10.98 11.47 0.5M
2023-04-19 11.66 11.66 10.90 11.17 0.5M
2023-04-18 12.17 12.17 11.59 11.77 0.2M
2023-04-17 12.05 12.09 11.72 11.95 0.3M
2023-04-14 11.72 12.11 11.56 12.02 0.2M
2023-04-13 11.70 12.26 11.43 11.92 0.2M
2023-04-12 11.46 12.20 11.46 11.71 0.3M
2023-04-11 10.67 11.47 10.67 11.37 1.0M
2023-04-10 10.96 11.08 10.54 10.59 0.2M
2023-04-06 11.14 11.23 10.54 10.88 0.4M
2023-04-05 11.09 11.37 10.63 11.13 0.3M
2023-04-04 11.31 11.62 10.86 11.01 0.3M
2023-04-03 11.11 11.52 10.71 11.29 0.3M
2023-03-31 11.17 11.41 10.95 10.97 0.4M
2023-03-30 10.98 11.60 10.75 11.17 0.5M
2023-03-29 11.20 11.20 10.31 10.67 0.7M
2023-03-28 10.83 11.48 10.40 11.05 0.6M
2023-03-27 11.40 11.41 10.77 10.77 0.3M
2023-03-24 10.46 11.58 10.32 11.08 1.0M
2023-03-23 11.56 11.61 10.02 10.20 0.9M
2023-03-22 11.20 12.26 11.19 11.54 0.8M
2023-03-21 11.39 11.71 11.11 11.34 0.3M
2023-03-20 12.36 12.43 11.43 11.48 0.4M
2023-03-17 12.71 12.87 12.15 12.34 0.4M
2023-03-16 13.07 13.20 12.67 12.87 0.4M
2023-03-15 13.14 13.30 12.75 13.06 0.4M
2023-03-14 13.43 13.61 13.05 13.24 0.3M
2023-03-13 13.41 13.71 13.23 13.48 0.3M
2023-03-10 14.09 14.09 13.17 13.62 0.5M
2023-03-09 13.69 14.69 13.63 14.09 0.5M
2023-03-08 12.74 13.81 12.74 13.67 0.4M
2023-03-07 12.69 12.88 12.46 12.85 0.2M
2023-03-06 12.80 13.06 12.60 12.83 0.3M
2023-03-03 12.81 12.99 12.61 12.63 0.2M
2023-03-02 12.98 13.01 12.35 12.78 0.3M
2023-03-01 12.80 12.97 12.27 12.87 0.4M
2023-02-28 12.90 13.06 12.59 12.94 0.3M
2023-02-27 13.37 13.41 12.56 12.81 0.3M
2023-02-24 13.52 13.65 13.18 13.26 0.5M
2023-02-23 13.80 14.25 13.42 13.59 1.1M
2023-02-22 12.51 13.80 12.51 13.80 1.2M
2023-02-17 12.43 12.83 12.33 12.52 0.4M
2023-02-16 12.84 12.85 12.24 12.49 0.5M
2023-02-15 11.81 13.04 11.49 12.85 1.4M
2023-02-14 11.77 12.43 11.61 11.78 0.4M
2023-02-13 11.25 11.71 10.98 11.65 0.2M
2023-02-10 11.30 11.75 11.25 11.26 0.1M
2023-02-09 12.08 12.08 11.22 11.34 0.2M
2023-02-08 11.74 12.07 11.52 11.99 0.2M
2023-02-07 11.92 12.19 11.77 11.80 0.2M
2023-02-06 12.06 12.06 11.42 11.92 0.3M
2023-02-03 13.02 13.02 12.01 12.06 0.5M
2023-02-02 12.74 13.32 12.64 13.01 0.3M
2023-02-01 12.63 12.78 12.24 12.78 0.3M
2023-01-31 11.87 12.62 11.55 12.50 0.3M
2023-01-30 11.81 12.27 11.71 11.78 0.3M
2023-01-27 12.05 12.05 11.68 11.78 0.3M
2023-01-26 12.15 12.26 11.65 12.12 0.2M
2023-01-25 11.66 12.35 11.37 12.08 0.3M
2023-01-24 11.53 11.77 11.17 11.68 0.2M
2023-01-23 11.25 11.79 11.25 11.45 0.3M
2023-01-20 11.73 11.73 11.01 11.34 0.2M
2023-01-19 11.44 11.77 11.00 11.71 0.3M
2023-01-18 10.72 11.75 10.72 11.57 0.3M
2023-01-17 10.47 10.83 10.47 10.74 0.2M
2023-01-16 10.88 11.01 10.50 10.50 0.3M
2023-01-13 11.42 11.42 10.98 11.08 0.3M
2023-01-12 11.40 11.65 11.06 11.39 0.3M
2023-01-11 11.05 11.47 10.97 11.43 0.2M
2023-01-10 10.40 11.30 10.37 11.15 0.5M
2023-01-09 10.35 10.53 9.78 10.48 0.5M
2023-01-06 10.17 10.57 9.83 10.57 0.4M
2023-01-05 9.76 10.09 9.68 10.09 0.3M
2023-01-04 9.99 10.03 9.39 9.68 0.4M
2023-01-03 10.22 10.22 9.50 9.64 0.5M
2023-01-02 11.19 11.19 9.73 9.95 0.6M