Arcel More Historical Data - ARMT34 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Arcel (ARMT34)
Arcel (ARMT34) Historical

ARMT34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	67.05	-0.20	-0.30%	67.34	67.34	66.85	798
May 17 2024	67.25	-0.44	-0.65%	67.83	67.83	67.25	911
May 16 2024	67.69	1.19	1.79%	67.39	68.05	67.34	347
May 15 2024	66.50	-0.22	-0.33%	67.68	67.68	66.50	29
May 14 2024	66.72	0.64	0.97%	66.75	66.78	66.70	116
May 13 2024	66.08	0.13	0.20%	65.95	66.08	65.95	58
May 10 2024	65.95	0.31	0.47%	65.64	66.78	65.64	320
May 09 2024	65.64	1.03	1.59%	65.76	65.84	65.64	381
May 08 2024	64.61	-0.49	-0.75%	65.24	65.24	64.27	191
May 07 2024	65.10	-0.90	-1.36%	65.00	65.52	64.74	211
May 06 2024	66.00	-0.36	-0.54%	66.36	67.27	66.00	1,294
May 03 2024	66.36	-0.54	-0.81%	66.36	66.78	66.36	1,416
May 02 2024	66.90	1.80	2.76%	65.87	66.99	65.87	2,238
Apr 30 2024	65.10	-0.84	-1.27%	65.94	65.94	65.10	487
Apr 29 2024	65.94	1.19	1.84%	65.40	65.94	65.35	767
Apr 26 2024	64.75	0.07	0.11%	64.75	64.75	64.75	2
Apr 25 2024	64.68	-0.24	-0.37%	64.20	64.68	64.14	97
Apr 24 2024	64.92	0.24	0.37%	67.68	67.68	64.92	1,055
Apr 23 2024	64.68	-2.03	-3.04%	65.10	65.10	64.61	266
Apr 22 2024	66.71	0.98	1.49%	65.73	66.71	65.73	70
Apr 19 2024	65.73	-0.35	-0.53%	66.22	66.22	65.65	364
Apr 18 2024	66.08	0.13	0.20%	64.91	66.50	64.91	63
Apr 17 2024	65.95	-0.20	-0.30%	66.29	66.29	65.95	235
Apr 16 2024	66.15	-3.50	-5.03%	67.64	67.64	66.00	934
Apr 15 2024	69.65	0.65	0.94%	70.49	71.19	69.65	33
Apr 12 2024	69.00	-0.44	-0.63%	70.14	70.14	69.00	445
Apr 11 2024	69.44	-0.56	-0.80%	70.51	70.56	69.44	70
Apr 10 2024	70.00	2.32	3.43%	69.65	70.00	69.37	589
Apr 09 2024	67.68	-2.50	-3.56%	70.21	70.21	67.68	2,515
Apr 08 2024	70.18	1.44	2.09%	70.00	70.20	69.79	791
Apr 05 2024	68.74	-0.56	-0.81%	69.44	69.44	68.74	266
Apr 04 2024	69.30	-0.68	-0.97%	70.14	70.14	69.30	751
Apr 03 2024	69.98	0.47	0.68%	69.86	70.53	69.86	252
Apr 02 2024	69.51	-0.42	-0.60%	69.72	69.86	69.02	657
Apr 01 2024	69.93	1.12	1.63%	69.81	70.28	69.75	175
Mar 28 2024	68.81	0.21	0.31%	69.30	69.30	68.81	328
Mar 27 2024	68.60	0.84	1.24%	67.90	68.60	67.90	398
Mar 26 2024	67.76	0.35	0.52%	66.15	67.83	66.15	223
Mar 25 2024	67.41	0.00	0.00%	67.69	67.69	67.41	28
Mar 22 2024	67.41	0.07	0.10%	67.50	67.70	67.34	823
Mar 21 2024	67.34	1.05	1.58%	64.96	67.41	64.96	655
Mar 20 2024	66.29	0.12	0.18%	66.29	66.29	66.29	32
Mar 19 2024	66.17	0.00	0.00%	66.22	66.29	66.17	101
Mar 18 2024	66.17	-0.05	-0.08%	66.51	66.71	66.17	1,846
Mar 15 2024	66.22	0.28	0.42%	66.50	66.50	65.73	38
Mar 14 2024	65.94	-1.52	-2.25%	67.59	67.59	65.87	218
Mar 13 2024	67.46	0.42	0.63%	67.17	67.46	66.70	562
Mar 12 2024	67.04	2.00	3.08%	67.05	67.05	66.50	182
Mar 11 2024	65.04	0.00	0.00%	64.92	65.04	64.50	18
Mar 08 2024	65.04	0.72	1.12%	64.92	65.52	64.81	680
Mar 07 2024	64.32	1.32	2.10%	63.00	64.32	63.00	41
Mar 06 2024	63.00	0.70	1.12%	63.05	63.12	63.00	16
Mar 05 2024	62.30	-1.20	-1.89%	63.06	63.06	62.29	194
Mar 04 2024	63.50	-0.94	-1.46%	64.39	64.39	63.50	921
Mar 01 2024	64.44	-0.36	-0.56%	64.50	64.74	64.44	664
Feb 29 2024	64.80	0.25	0.39%	65.04	65.04	64.80	102
Feb 28 2024	64.55	-0.85	-1.30%	65.43	65.43	64.55	588
Feb 27 2024	65.40	0.23	0.35%	66.06	66.06	65.10	637
Feb 26 2024	65.17	-0.83	-1.26%	65.31	65.31	64.61	191
Feb 23 2024	66.00	0.96	1.48%	66.35	66.35	65.28	200
Feb 22 2024	65.04	0.01	0.02%	65.40	65.40	65.03	236
Feb 21 2024	65.03	0.25	0.39%	66.08	66.08	64.95	185

Titan Logic (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions