ArcelorMittal SA (MT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
21/12/2023	1 813 924	-0,94%	26,08	25,78	26,17	25,95
20/12/2023	1 676 202	0,06%	26,35	26,10	26,405	26,195
19/12/2023	2 405 224	-0,38%	26,02	25,94	26,33	26,18
18/12/2023	6 782 126	5,29%	24,815	24,76	26,35	26,28
15/12/2023	5 653 213	0,95%	24,84	24,75	25,11	24,96
14/12/2023	4 350 890	3,06%	24,52	24,48	25,015	24,725
13/12/2023	3 826 627	0,10%	23,96	23,81	24,22	23,99
12/12/2023	2 884 193	0,13%	24,225	23,885	24,715	23,965
11/12/2023	2 928 273	0,84%	23,51	23,42	23,99	23,935
08/12/2023	1 840 990	0,70%	23,53	23,53	23,975	23,735
07/12/2023	1 788 017	-0,06%	23,48	23,375	23,685	23,57
06/12/2023	1 825 380	0,38%	23,725	23,585	23,865	23,585
05/12/2023	2 169 639	-0,19%	23,365	23,36	23,65	23,495
04/12/2023	2 373 161	0,28%	23,41	23,32	23,705	23,54
01/12/2023	2 708 033	1,67%	23,24	23,15	23,515	23,475
30/11/2023	5 122 140	1,14%	22,85	22,775	23,315	23,09
29/11/2023	3 056 829	1,29%	22,43	22,42	23,105	22,83
28/11/2023	2 305 056	0,22%	22,46	22,34	22,63	22,54
27/11/2023	2 009 637	0,67%	22,305	22,26	22,61	22,49
24/11/2023	1 961 917	0,05%	22,295	22,16	22,52	22,34
23/11/2023	1 720 080	0,16%	22,38	22,28	22,485	22,33
22/11/2023	2 961 274	1,87%	21,965	21,955	22,425	22,295
21/11/2023	2 118 267	-0,57%	21,845	21,79	22,025	21,885
20/11/2023	2 238 451	0,39%	22,04	21,79	22,075	22,01
17/11/2023	3 668 591	2,07%	21,53	21,53	22,115	21,925
16/11/2023	2 493 243	-1,20%	21,62	21,48	21,785	21,48
15/11/2023	4 140 350	2,09%	21,44	21,365	21,955	21,74
14/11/2023	4 276 944	3,88%	20,485	20,41	21,395	21,295
13/11/2023	3 353 417	2,09%	20,26	20,26	20,655	20,50
10/11/2023	3 334 856	-3,22%	20,70	20,13	20,90	20,285
09/11/2023	3 055 607	-1,67%	20,995	20,665	21,40	20,96
08/11/2023	2 593 193	-0,56%	21,385	21,225	21,49	21,315
07/11/2023	1 739 696	-1,29%	21,58	21,27	21,675	21,435
06/11/2023	1 702 066	0,09%	21,73	21,62	21,90	21,715
03/11/2023	1 959 518	0,60%	21,77	21,56	21,90	21,695
02/11/2023	3 026 947	4,05%	20,95	20,95	21,73	21,565
01/11/2023	2 112 523	-0,74%	20,92	20,665	21,02	20,725
31/10/2023	3 521 154	3,11%	20,205	20,205	21,03	20,88
30/10/2023	5 278 070	-3,89%	20,17	19,912	20,395	20,25
27/10/2023	1 658 130	0,31%	21,31	20,975	21,36	21,07
26/10/2023	1 665 676	0,50%	20,66	20,605	21,05	21,005
25/10/2023	1 407 197	0,63%	20,845	20,715	20,985	20,90
24/10/2023	2 358 110	0,61%	20,735	20,29	20,90	20,77
23/10/2023	2 003 324	0,73%	20,53	20,325	20,675	20,645
20/10/2023	3 689 768	-4,07%	20,91	20,345	21,045	20,495
19/10/2023	2 317 688	0,57%	21,245	21,075	21,52	21,365
18/10/2023	3 115 269	-3,91%	21,89	21,135	21,91	21,245
17/10/2023	2 771 910	-0,20%	21,99	21,445	22,16	22,11
16/10/2023	1 782 893	2,05%	21,80	21,75	22,305	22,155
13/10/2023	2 952 910	-2,03%	22,20	21,665	22,335	21,71
12/10/2023	3 735 486	-4,09%	23,25	22,16	23,34	22,16
11/10/2023	1 731 018	-0,41%	23,10	23,095	23,565	23,105
10/10/2023	2 529 510	1,84%	22,90	22,855	23,57	23,20
09/10/2023	1 367 317	-0,20%	22,705	22,53	22,875	22,78
06/10/2023	1 938 086	1,13%	22,615	22,615	22,97	22,825
05/10/2023	1 376 715	-0,86%	22,725	22,57	22,87	22,57
04/10/2023	1 588 698	-0,81%	22,75	22,59	23,08	22,765
03/10/2023	2 537 456	-2,51%	23,18	22,81	23,425	22,95
02/10/2023	1 972 415	-0,99%	23,965	23,455	24,155	23,54
29/09/2023	2 391 603	-0,36%	23,865	23,66	24,03	23,775
28/09/2023	1 912 319	2,27%	23,34	23,19	23,86	23,86
27/09/2023	1 723 002	1,26%	22,965	22,955	23,395	23,33
26/09/2023	1 335 215	0,07%	22,82	22,605	23,16	23,04