ArcelorMittal SA (MT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	2.247.041	0,81%	21,13	21,07	21,43	21,29
16/07/2024	3.931.352	-2,49%	21,50	20,56	21,51	21,12
15/07/2024	2.731.333	0,42%	21,57	21,52	21,92	21,66
12/07/2024	3.168.803	2,62%	21,41	21,32	21,67	21,57
11/07/2024	2.262.993	1,11%	20,91	20,74	21,04	21,02
10/07/2024	1.968.312	0,24%	20,67	20,55	20,91	20,79
09/07/2024	3.083.773	-2,22%	21,26	20,69	21,38	20,74
08/07/2024	1.991.171	-1,30%	21,33	21,20	21,59	21,21
05/07/2024	1.468.110	-0,79%	21,65	21,38	21,78	21,49
04/07/2024	1.173.681	0,74%	21,60	21,53	21,73	21,66
03/07/2024	3.093.932	1,70%	21,47	21,38	21,705	21,50
02/07/2024	2.014.647	-0,71%	21,17	21,06	21,33	21,14
01/07/2024	2.525.781	-0,37%	21,69	21,24	21,80	21,29
28/06/2024	2.702.505	0,61%	21,33	21,27	21,67	21,37
27/06/2024	2.517.245	-0,61%	21,48	21,21	21,60	21,24
26/06/2024	4.364.036	-2,38%	21,94	21,24	22,03	21,37
25/06/2024	2.378.282	-1,13%	22,00	21,75	22,20	21,89
24/06/2024	3.018.956	0,77%	22,05	21,95	22,40	22,14
21/06/2024	5.181.900	-1,88%	22,37	21,79	22,41	21,97
20/06/2024	2.971.467	1,82%	22,00	21,96	22,42	22,39
19/06/2024	2.437.147	-0,45%	22,20	21,99	22,33	21,99
18/06/2024	2.682.459	1,19%	22,05	21,69	22,19	22,09
17/06/2024	3.372.325	0,05%	21,81	21,48	21,91	21,83
14/06/2024	4.153.452	-1,71%	22,21	21,74	22,36	21,82
13/06/2024	2.243.870	-1,42%	22,40	22,11	22,53	22,20
12/06/2024	2.681.483	-0,66%	22,81	22,49	22,98	22,52
11/06/2024	3.921.081	-2,66%	23,22	22,62	23,27	22,67
10/06/2024	2.239.679	-0,47%	23,08	23,02	23,45	23,29
07/06/2024	3.200.862	-0,64%	23,60	23,14	23,64	23,40
06/06/2024	2.337.107	0,81%	23,41	23,12	23,55	23,55
05/06/2024	4.384.655	-1,93%	23,75	23,26	23,79	23,36
04/06/2024	3.024.340	-2,18%	24,36	23,81	24,38	23,82
03/06/2024	3.362.128	0,79%	24,37	24,20	24,61	24,35
31/05/2024	6.882.105	1,05%	23,92	23,76	24,18	24,16
30/05/2024	4.317.263	3,15%	23,05	23,05	23,97	23,91
29/05/2024	3.733.728	-3,18%	23,66	22,98	23,73	23,18
28/05/2024	1.614.856	-0,17%	24,03	23,85	24,10	23,94
27/05/2024	987.332	0,63%	23,80	23,78	24,01	23,98
24/05/2024	1.348.366	0,38%	23,68	23,49	23,90	23,83
23/05/2024	2.171.312	-0,75%	23,84	23,69	23,93	23,74
22/05/2024	2.253.844	-0,66%	24,00	23,66	24,11	23,92
21/05/2024	2.229.090	-0,37%	24,06	23,97	24,17	24,08
20/05/2024	1.919.360	-0,41%	24,41	24,15	24,67	24,17
17/05/2024	2.399.653	-0,29%	24,27	24,12	24,43	24,27
16/05/2024	3.937.932	2,92%	23,75	23,62	24,42	24,34
15/05/2024	2.345.565	-1,00%	24,20	23,81	24,26	23,88
14/05/2024	2.279.793	0,71%	23,99	23,99	24,34	24,12
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