ArcelorMittal SA (MT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
25-09-2023	1.977.643	-1,33%	22,825	22,575	23,025	23,025
22-09-2023	1.498.657	-0,62%	23,355	23,25	23,51	23,335
21-09-2023	2.518.297	-2,09%	23,75	23,255	23,76	23,48
20-09-2023	1.484.193	0,93%	23,75	23,57	24,12	23,98
19-09-2023	1.920.717	0,00%	23,67	23,66	23,945	23,76
18-09-2023	1.707.901	-2,44%	24,24	23,67	24,37	23,76
15-09-2023	5.046.405	1,54%	24,195	24,135	24,555	24,355
14-09-2023	3.773.637	2,09%	23,54	23,455	24,02	23,985
13-09-2023	3.345.089	-2,15%	23,89	23,495	24,06	23,495
12-09-2023	2.617.226	-1,32%	24,265	23,895	24,44	24,01
11-09-2023	1.356.580	0,52%	24,35	24,33	24,66	24,33
08-09-2023	1.509.810	-0,21%	24,25	23,925	24,41	24,205
07-09-2023	2.290.227	-2,57%	24,815	24,205	24,84	24,255
06-09-2023	1.428.733	-0,28%	24,805	24,795	25,04	24,895
05-09-2023	1.329.053	0,06%	24,775	24,595	25,185	24,965
04-09-2023	1.470.939	-0,60%	25,25	24,845	25,46	24,95
01-09-2023	2.161.129	2,32%	24,74	24,74	25,23	25,10
31-08-2023	3.987.567	-0,26%	24,645	24,55	24,785	24,53
30-08-2023	959.617	-0,30%	24,75	24,575	24,795	24,595
29-08-2023	1.381.786	1,00%	24,54	24,335	24,71	24,67
28-08-2023	1.131.792	1,45%	24,275	24,215	24,56	24,425
25-08-2023	1.212.866	-0,21%	24,19	23,985	24,32	24,075
24-08-2023	1.301.703	-0,80%	24,40	23,935	24,60	24,125
23-08-2023	1.222.885	0,27%	24,35	24,21	24,48	24,32
22-08-2023	1.651.226	2,80%	23,875	23,74	24,32	24,255
21-08-2023	1.914.768	-0,44%	23,765	23,51	23,845	23,595
18-08-2023	2.429.345	-1,62%	23,90	23,47	23,945	23,70
17-08-2023	2.663.306	-1,23%	24,00	23,865	24,35	24,09
16-08-2023	1.861.916	0,49%	24,15	24,105	24,515	24,39
15-08-2023	2.449.116	-1,82%	24,85	24,175	24,91	24,27
14-08-2023	3.134.206	0,39%	24,55	24,40	25,165	24,72
11-08-2023	2.062.901	-0,63%	24,68	24,33	24,70	24,625
10-08-2023	1.931.147	0,16%	24,80	24,71	24,98	24,78
09-08-2023	1.994.362	1,10%	24,83	24,655	25,01	24,74
08-08-2023	2.799.933	-1,85%	24,62	24,32	24,635	24,47
07-08-2023	1.886.746	-0,97%	25,00	24,755	25,13	24,93
04-08-2023	1.673.479	-0,30%	25,32	24,935	25,35	25,175
03-08-2023	2.455.063	-0,71%	25,28	24,86	25,35	25,25
02-08-2023	1.894.163	-1,40%	25,525	25,35	25,76	25,43
01-08-2023	2.527.384	-1,94%	26,30	25,685	26,325	25,79
31-07-2023	3.260.225	2,43%	25,665	25,59	26,41	26,30
28-07-2023	1.689.131	0,83%	25,59	25,44	25,845	25,675
27-07-2023	2.640.163	-0,70%	25,80	25,015	26,175	25,465
26-07-2023	1.806.331	-0,70%	26,00	25,61	26,075	25,645
25-07-2023	3.026.376	2,40%	25,835	25,585	26,03	25,825
24-07-2023	2.080.152	1,57%	24,70	24,59	25,22	25,22
21-07-2023	2.738.877	-1,43%	25,185	24,61	25,185	24,83
20-07-2023	2.525.033	1,47%	24,885	24,85	25,555	25,19
19-07-2023	2.134.022	-1,33%	25,18	24,62	25,22	24,825
18-07-2023	1.333.406	1,11%	24,91	24,675	25,16	25,16
17-07-2023	1.083.526	-0,24%	24,765	24,70	25,07	24,885
14-07-2023	1.260.508	-1,03%	25,145	24,905	25,185	24,945
13-07-2023	1.823.451	0,92%	24,96	24,885	25,305	25,205
12-07-2023	2.448.990	2,74%	24,43	24,355	25,11	24,975
11-07-2023	1.775.221	1,59%	24,10	24,035	24,345	24,31
10-07-2023	1.425.771	-0,40%	23,88	23,695	24,115	23,93
07-07-2023	1.900.037	2,06%	23,705	23,615	24,03	24,025
06-07-2023	2.854.172	-3,64%	24,165	23,47	24,215	23,54
05-07-2023	2.238.770	-2,05%	24,765	24,30	24,765	24,43
04-07-2023	938.559	-0,66%	25,08	24,845	25,08	24,94
03-07-2023	1.404.696	0,70%	25,015	24,96	25,26	25,105
30-06-2023	2.035.696	0,34%	25,01	24,905	25,24	24,93
29-06-2023	1.533.522	0,93%	24,605	24,605	24,985	24,845
28-06-2023	1.705.514	-0,30%	24,665	24,475	24,905	24,615
27-06-2023	1.929.234	-0,22%	25,155	24,24	25,33	24,69
26-06-2023	1.499.391	0,71%	24,65	24,20	24,92	24,745
23-06-2023	1.669.698	-0,63%	24,51	24,33	24,69	24,57
22-06-2023	1.790.979	-0,58%	24,54	24,345	24,87	24,725
21-06-2023	1.831.703	-0,16%	24,955	24,55	24,965	24,87
20-06-2023	2.849.798	-1,89%	25,17	24,685	25,18	24,91
19-06-2023	1.293.160	-1,44%	25,56	25,335	25,615	25,39
16-06-2023	3.854.928	0,00%	25,82	25,45	25,90	25,76
15-06-2023	3.000.432	-1,62%	25,875	25,51	26,025	25,76
14-06-2023	4.360.448	1,41%	25,94	25,875	26,85	26,185
13-06-2023	3.243.925	1,73%	25,61	25,46	25,89	25,82
12-06-2023	1.871.811	-0,31%	25,50	25,165	25,565	25,38
09-06-2023	1.736.982	0,51%	25,30	25,17	25,555	25,46
08-06-2023	2.641.669	1,14%	25,02	25,00	25,61	25,33
07-06-2023	1.788.179	0,56%	24,81	24,625	25,165	25,045
06-06-2023	2.036.437	0,44%	24,715	24,575	25,09	24,905
05-06-2023	2.265.770	-0,54%	25,02	24,435	25,105	24,795
02-06-2023	3.682.589	4,66%	24,16	24,145	25,01	24,93
01-06-2023	2.622.229	2,54%	23,51	23,47	23,89	23,82
31-05-2023	967.355	-1,37%	23,43	23,095	23,715	23,22
30-05-2023	3.401.952	-1,80%	24,06	23,715	24,325	23,735
29-05-2023	747.746	-0,58%	24,40	24,12	24,455	24,17
26-05-2023	2.415.855	1,78%	24,185	24,185	24,61	24,31
25-05-2023	2.151.953	-0,67%	24,06	23,78	24,215	23,885
24-05-2023	2.829.245	-1,72%	24,14	23,765	24,145	24,045
23-05-2023	1.982.423	-0,67%	24,645	24,41	24,74	24,465
22-05-2023	2.220.958	0,00%	24,43	24,345	24,71	24,63
19-05-2023	3.129.756	0,28%	24,985	24,815	25,19	24,83
18-05-2023	3.241.053	1,04%	24,555	24,285	24,785	24,76
17-05-2023	3.584.371	1,74%	23,89	23,84	24,605	24,505
16-05-2023	2.526.951	-1,35%	24,255	23,93	24,465	24,085
15-05-2023	2.065.399	0,47%	24,47	24,265	24,55	24,415
12-05-2023	2.740.596	1,08%	24,06	24,06	24,525	24,30
11-05-2023	4.421.044	-2,69%	24,445	23,81	24,765	24,04
10-05-2023	3.404.458	-2,06%	25,38	24,605	25,485	24,705
09-05-2023	3.043.963	0,36%	24,795	24,75	25,235	25,225