ArcelorMittal SA (MT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/05/2024	0	0,29%	23,83	23,75	23,99	23,95
13/05/2024	1.896.278	0,29%	23,83	23,75	23,99	23,95
10/05/2024	2.942.344	0,85%	23,90	23,87	24,32	23,88
09/05/2024	1.871.161	0,30%	23,61	23,51	23,80	23,68
08/05/2024	2.558.342	-1,50%	23,94	23,56	23,94	23,61
07/05/2024	3.131.701	-1,56%	24,30	23,69	24,30	23,97
06/05/2024	2.104.470	0,21%	24,41	24,35	24,73	24,35
03/05/2024	1.804.974	-0,12%	24,50	24,16	24,68	24,30
02/05/2024	3.748.681	3,14%	24,07	23,43	24,64	24,33
01/05/2024	2.340.129	0,00%	23,95	23,54	23,96	23,59
30/04/2024	2.340.129	-0,67%	23,95	23,54	23,96	23,59
29/04/2024	2.081.041	1,26%	23,77	23,73	24,13	24,05
26/04/2024	2.295.626	0,89%	23,81	23,70	24,08	23,75
25/04/2024	2.802.569	-0,42%	23,63	23,17	23,69	23,54
24/04/2024	2.185.626	0,72%	23,81	23,55	23,95	23,64
23/04/2024	3.800.729	-2,66%	24,02	23,40	24,10	23,47
22/04/2024	2.204.739	1,18%	24,00	23,77	24,29	24,11
19/04/2024	2.845.773	0,13%	23,56	23,44	23,88	23,83
18/04/2024	2.676.573	1,23%	23,60	23,56	23,96	23,80
17/04/2024	3.430.788	-1,05%	23,80	23,50	24,22	23,51
16/04/2024	8.435.640	-6,90%	24,22	23,55	24,37	23,76
15/04/2024	2.055.736	-0,78%	25,65	25,41	25,84	25,52
12/04/2024	3.755.965	0,71%	25,86	25,64	26,34	25,72
11/04/2024	2.727.207	-0,51%	25,73	25,48	26,19	25,54
10/04/2024	3.010.981	0,08%	25,89	25,50	26,25	25,67
09/04/2024	2.589.434	0,04%	25,60	25,58	25,96	25,65
08/04/2024	2.299.259	1,38%	25,28	25,28	25,75	25,64
05/04/2024	1.886.462	-1,56%	25,33	25,16	25,46	25,29
04/04/2024	1.748.814	0,43%	25,68	25,57	25,85	25,69
03/04/2024	2.318.032	0,16%	25,58	25,15	25,77	25,58
02/04/2024	3.113.958	0,33%	25,79	25,52	26,09	25,54
01/04/2024	0	-0,16%	25,70	25,31	25,775	25,455
28/03/2024	1.738.641	-0,16%	25,70	25,31	25,775	25,455
27/03/2024	1.752.427	1,39%	25,085	25,035	25,59	25,495
26/03/2024	1.546.812	-0,22%	25,035	24,875	25,19	25,145
25/03/2024	1.986.918	0,82%	24,995	24,93	25,24	25,20
22/03/2024	1.735.382	0,46%	24,72	24,69	25,125	24,995
21/03/2024	2.177.389	1,28%	25,00	24,60	25,05	24,88
20/03/2024	1.451.508	0,74%	24,385	24,185	24,565	24,565
19/03/2024	1.544.643	0,06%	24,39	24,005	24,41	24,385
18/03/2024	2.110.742	0,64%	24,25	24,25	24,695	24,37
15/03/2024	4.880.479	-0,94%	24,445	24,19	24,655	24,215
14/03/2024	2.539.540	-1,19%	24,735	24,405	24,78	24,445
13/03/2024	2.899.819	0,30%	24,595	24,13	24,74	24,74
12/03/2024	3.661.861	3,27%	24,03	24,03	24,81	24,665
11/03/2024	1.954.059	0,04%	23,50	23,47	23,915	23,885
08/03/2024	1.657.041	0,29%	23,89	23,72	24,055	23,875
07/03/2024	3.325.153	1,58%	23,33	23,305	24,03	23,805
06/03/2024	1.524.820	0,39%	23,315	23,305	23,645	23,435
05/03/2024	2.709.916	-1,71%	23,50	23,25	23,61	23,345
04/03/2024	2.375.112	-1,37%	23,93	23,58	24,05	23,75
01/03/2024	2.031.477	-0,17%	24,165	23,975	24,21	24,08
29/02/2024	4.119.289	0,00%	24,12	23,74	24,20	24,12
28/02/2024	1.674.315	-0,95%	24,28	24,04	24,315	24,12
27/02/2024	1.779.438	1,31%	24,01	23,925	24,48	24,35
26/02/2024	1.949.067	-1,15%	24,33	23,835	24,335	24,035
23/02/2024	1.990.303	-0,16%	24,20	24,07	24,395	24,315
22/02/2024	2.345.649	0,02%	24,525	24,30	24,68	24,355
21/02/2024	1.959.551	-0,29%	24,375	24,29	24,52	24,35
20/02/2024	2.826.287	-1,75%	24,78	24,29	24,82	24,42
19/02/2024	2.542.950	-3,02%	25,40	24,785	25,435	24,855
16/02/2024	2.590.585	1,63%	25,345	25,33	25,96	25,63
15/02/2024	2.162.881	0,22%	25,225	25,055	25,395	25,22
14/02/2024	1.814.930	-4,95%	25,18	25,035	25,43	25,165
13/02/2024	2.901.236	-4,19%	26,48	25,16	26,50	25,365
12/02/2024	2.075.552	-0,23%	26,655	26,475	26,95	26,475
09/02/2024	2.117.037	0,45%	26,50	26,12	26,57	26,535
08/02/2024	4.705.800	4,88%	25,885	25,54	26,495	26,415
07/02/2024	1.659.264	-1,12%	25,49	25,075	25,525	25,185
06/02/2024	1.897.783	1,94%	25,265	25,16	25,565	25,47
05/02/2024	2.088.888	-2,63%	25,50	24,835	25,70	24,985
02/02/2024	1.991.283	0,39%	25,665	25,54	25,885	25,66
01/02/2024	1.851.580	-0,31%	25,52	25,48	25,885	25,56
31/01/2024	2.961.065	0,95%	25,685	25,615	26,035	25,64
30/01/2024	1.734.653	0,28%	25,41	25,13	25,445	25,40
29/01/2024	1.585.117	-0,20%	25,40	25,26	25,635	25,33
26/01/2024	1.511.776	0,24%	25,42	25,33	25,605	25,38
25/01/2024	1.571.801	-0,41%	25,265	25,225	25,52	25,32
24/01/2024	2.194.471	2,40%	25,37	25,005	25,47	25,425
23/01/2024	1.926.363	0,91%	24,85	24,61	25,10	24,83
22/01/2024	2.194.202	1,74%	24,485	24,44	24,835	24,605
19/01/2024	1.551.678	-0,80%	24,52	24,185	24,72	24,185
18/01/2024	2.303.375	1,23%	24,045	23,99	24,57	24,38
17/01/2024	2.280.785	-0,41%	23,85	23,70	24,125	24,085
16/01/2024	2.103.929	-0,98%	24,16	24,02	24,43	24,185
15/01/2024	1.674.942	0,21%	24,405	24,38	24,72	24,425
12/01/2024	2.151.558	0,25%	24,48	24,215	24,625	24,375
11/01/2024	2.455.695	-1,64%	24,985	24,27	25,02	24,315
10/01/2024	2.137.549	-0,26%	24,615	24,58	25,035	24,72
09/01/2024	2.488.927	-2,46%	25,345	24,785	25,39	24,785
08/01/2024	1.121.725	0,02%	25,275	25,10	25,48	25,41
05/01/2024	1.465.700	-0,41%	25,425	25,005	25,56	25,405
04/01/2024	2.447.980	0,47%	25,385	25,36	25,705	25,51
03/01/2024	2.284.205	-1,67%	25,72	25,045	25,785	25,39
02/01/2024	1.252.935	0,57%	25,86	25,58	26,11	25,82
29/12/2023	1.357.493	-0,85%	25,875	25,62	26,00	25,675
28/12/2023	1.124.710	-0,23%	26,04	25,83	26,125	25,895
27/12/2023	1.464.957	-0,50%	26,04	25,91	26,17	25,955
26/12/2023	1.197.161	0,52%	25,94	25,87	26,16	26,085
22/12/2023	1.197.161	0,52%	25,94	25,87	26,16	26,085