BiG | O banco que entende os seus valores.

ArcelorMittal SA (MTUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 >
07/04/2025	3.278.245	-1,70%	23,67	23,51	25,61	24,32
04/04/2025	3.356.261	-8,20%	25,06	24,01	25,18	24,74
03/04/2025	2.682.792	-7,29%	27,85	26,94	27,87	26,95
02/04/2025	1.004.455	0,28%	28,64	28,535	29,095	29,07
01/04/2025	1.529.503	0,49%	29,06	28,705	29,13	28,99
31/03/2025	2.321.084	0,24%	28,59	28,33	28,89	28,85
28/03/2025	2.800.630	-3,16%	29,71	28,77	29,72	28,78
27/03/2025	2.626.269	-3,41%	29,91	29,70	30,04	29,72
26/03/2025	2.401.120	-2,47%	31,30	30,725	31,39	30,77
25/03/2025	1.503.587	-0,75%	31,85	31,535	31,915	31,55
24/03/2025	1.366.132	0,66%	31,87	31,585	32,185	31,79
21/03/2025	1.888.736	-1,31%	31,42	31,165	31,665	31,58
20/03/2025	1.493.519	-3,21%	31,70	31,665	32,14	32,00
19/03/2025	1.673.452	1,66%	32,74	32,6299	33,225	33,06
18/03/2025	1.676.054	1,50%	32,64	32,27	32,82	32,52
17/03/2025	1.485.103	-0,56%	31,92	31,82	32,22	32,04
14/03/2025	2.985.588	4,58%	32,16	32,015	32,42	32,22
13/03/2025	2.371.927	0,95%	31,01	30,745	31,375	30,81
12/03/2025	4.202.354	-4,80%	31,07	30,425	31,10	30,52
11/03/2025	3.247.169	1,87%	31,60	31,01	32,545	32,06
10/03/2025	3.497.014	-5,07%	31,96	30,98	32,07	31,47
07/03/2025	6.530.795	-2,30%	33,31	32,7114	33,80	33,15
06/03/2025	7.072.792	0,71%	33,85	33,115	34,90	33,93
05/03/2025	6.101.645	11,34%	32,08	31,93	33,75	33,69
04/03/2025	5.659.473	2,65%	28,99	28,405	31,31	30,26
03/03/2025	4.528.025	6,27%	30,265	29,205	30,375	29,48
28/02/2025	3.473.604	-2,26%	28,42	27,47	28,55	27,74
27/02/2025	863.912	-2,07%	28,54	28,355	28,715	28,38
26/02/2025	2.105.418	3,83%	29,07	28,97	29,335	28,98
25/02/2025	1.082.433	0,32%	28,22	27,74	28,22	27,91
24/02/2025	1.076.742	0,07%	28,04	27,81	28,155	27,82
21/02/2025	1.922.033	-0,71%	28,40	27,755	28,40	27,80
20/02/2025	1.323.211	-0,43%	28,39	27,86	28,485	28,00
19/02/2025	2.093.298	-2,67%	28,06	28,035	28,415	28,12
18/02/2025	1.776.896	1,12%	29,09	28,785	29,21	28,89
17/02/2025	1.547.144	0,00%	28,71	28,42	28,98	28,57
14/02/2025	1.547.144	-0,49%	28,71	28,42	28,98	28,57
13/02/2025	2.496.663	-1,07%	28,44	28,36	29,035	28,71
12/02/2025	4.921.425	6,03%	27,74	27,54	29,38	29,02
11/02/2025	2.442.552	-2,67%	27,57	27,36	27,7002	27,37
10/02/2025	2.026.657	1,01%	27,69	27,6199	28,23	28,12
07/02/2025	3.249.445	-1,73%	28,48	27,675	28,67	27,84
06/02/2025	6.725.849	11,19%	27,40	27,39	28,84	28,33
05/02/2025	2.552.843	1,55%	25,36	25,265	25,525	25,48
04/02/2025	1.724.651	3,08%	24,97	24,82	25,14	25,09
03/02/2025	2.287.812	-1,50%	23,98	23,64	24,525	24,34
31/01/2025	1.214.598	-2,06%	25,04	24,665	25,18	24,71
30/01/2025	1.281.977	2,15%	25,46	25,00	25,465	25,23
29/01/2025	1.149.258	-0,32%	24,47	24,47	24,87	24,70
28/01/2025	1.597.576	-0,80%	24,85	24,62	24,87	24,78
27/01/2025	2.797.984	0,32%	24,73	24,70	25,06	24,98
24/01/2025	2.461.204	3,75%	24,81	24,73	24,96	24,90
23/01/2025	2.111.039	3,05%	23,67	23,50	24,105	24,00
22/01/2025	1.420.363	-2,67%	23,39	23,23	23,54	23,29
21/01/2025	1.901.341	2,88%	23,96	23,81	24,02	23,93
20/01/2025	1.730.288	0,00%	23,19	23,14	23,48	23,26
17/01/2025	1.730.288	0,35%	23,19	23,14	23,48	23,26
16/01/2025	1.357.892	-0,22%	23,27	23,12	23,345	23,18
15/01/2025	1.872.133	3,52%	23,15	22,91	23,24	23,23
14/01/2025	2.726.550	0,67%	22,45	22,34	22,51	22,44
13/01/2025	1.509.330	1,04%	21,88	21,855	22,33	22,29
10/01/2025	2.066.270	1,10%	22,23	22,04	22,275	22,06
09/01/2025	1.676.246	-1,37%	21,73	21,59	21,875	21,82
08/01/2025	2.577.998	-0,59%	21,75	21,59	21,875	21,82
07/01/2025	1.596.366	-0,36%	22,19	21,86	22,19	21,95
06/01/2025	1.926.615	-0,72%	22,19	21,975	22,39	22,03
03/01/2025	2.202.189	-2,93%	22,46	22,04	22,49	22,19
02/01/2025	1.217.362	-1,17%	23,12	22,81	23,23	22,86
31/12/2024	881.127	0,87%	23,18	22,94	23,31	23,13
30/12/2024	1.030.328	-0,91%	23,03	22,775	23,0494	22,93
27/12/2024	1.187.076	-0,39%	23,06	22,985	23,19	23,14
26/12/2024	743.371	-0,09%	23,18	23,05	23,275	23,23
24/12/2024	570.680	0,74%	23,20	22,905	23,25	23,25
23/12/2024	1.210.241	-0,43%	22,95	22,87	23,125	23,08
20/12/2024	1.264.512	0,04%	22,81	22,80	23,27	23,18
19/12/2024	1.381.899	-0,17%	23,42	23,125	23,42	23,17
18/12/2024	2.046.130	-3,17%	23,92	23,125	24,03	23,21
17/12/2024	1.411.708	-2,28%	24,09	23,95	24,16	23,97
16/12/2024	1.806.358	-0,73%	24,68	24,48	24,785	24,53
13/12/2024	2.320.590	-2,56%	25,29	24,65	25,315	24,71
12/12/2024	1.268.731	-1,86%	25,57	25,32	25,60	25,36
11/12/2024	851.755	-0,12%	25,76	25,615	25,91	25,84
10/12/2024	1.225.215	0,51%	25,75	25,66	25,935	25,87
09/12/2024	1.731.356	1,78%	26,15	25,705	26,35	25,74
06/12/2024	1.624.945	-0,32%	25,81	25,28	25,82	25,29
05/12/2024	1.809.772	2,42%	25,30	25,27	25,47	25,37
04/12/2024	1.315.864	-1,86%	25,10	24,68	25,13	24,77
03/12/2024	1.399.088	-1,10%	25,43	25,125	25,48	25,24
02/12/2024	1.560.629	0,95%	25,34	25,22	25,595	25,52
29/11/2024	864.404	2,93%	25,01	24,93	25,34	25,28
28/11/2024	612.024	0,00%	24,56	24,28	24,64	24,56
27/11/2024	1.241.310	2,59%	24,32	24,28	24,64	24,56
26/11/2024	1.697.485	-3,70%	24,35	23,82	24,375	23,94
25/11/2024	1.507.074	-1,00%	25,07	24,85	25,28	24,86
22/11/2024	1.353.700	-0,71%	24,92	24,92	25,135	25,11
21/11/2024	1.266.932	0,84%	25,03	24,971	25,38	25,29
20/11/2024	1.542.262	-1,57%	25,13	24,99	25,25	25,08
19/11/2024	1.185.310	-0,31%	24,90	24,87	25,54	25,48
18/11/2024	1.561.233	1,15%	25,28	25,27	25,615	25,56
15/11/2024	2.405.498	3,18%	25,28	25,155	25,385	25,27