ArcelorMittal SA (MT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
08/05/2023	2.692.821	2,05%	24,705	24,64	25,575	25,135
05/05/2023	3.232.010	1,55%	24,20	24,07	24,75	24,63
04/05/2023	3.722.121	-5,44%	25,855	24,18	25,855	24,255
03/05/2023	2.093.132	1,12%	25,70	25,40	25,825	25,65
02/05/2023	2.986.349	-1,34%	25,67	25,27	25,73	25,365
01/05/2023	2.518.077	0,45%	25,725	25,07	25,755	25,71
28/04/2023	2.518.077	0,45%	25,725	25,07	25,755	25,71
27/04/2023	2.357.944	0,85%	25,235	25,235	25,845	25,595
26/04/2023	2.955.375	1,42%	25,225	24,81	25,42	25,38
25/04/2023	3.521.654	-1,26%	25,30	24,71	25,32	25,025
24/04/2023	3.278.186	-2,07%	25,795	25,23	25,92	25,345
21/04/2023	4.254.469	-3,83%	26,50	25,88	26,62	25,88
20/04/2023	2.156.943	0,04%	26,90	26,49	26,915	26,91
19/04/2023	2.153.498	-1,75%	27,34	26,725	27,34	26,90
18/04/2023	2.032.826	0,53%	27,40	27,16	27,615	27,38
17/04/2023	2.505.798	1,00%	27,07	27,07	27,42	27,235
14/04/2023	2.139.525	-0,28%	27,19	26,76	27,205	26,965
13/04/2023	1.997.036	0,88%	26,69	26,655	27,26	27,04
12/04/2023	2.214.127	-0,21%	26,75	26,68	27,32	26,805
11/04/2023	3.072.855	4,39%	26,07	26,05	26,98	26,86
10/04/2023	1.757.075	0,20%	25,83	25,51	25,99	25,73
06/04/2023	1.757.075	0,20%	25,83	25,51	25,99	25,73
05/04/2023	3.588.424	-1,76%	26,27	25,585	26,275	25,68
04/04/2023	3.433.671	-2,46%	26,835	26,14	27,155	26,14
03/04/2023	3.164.381	-3,84%	27,335	26,79	27,45	26,80
31/03/2023	3.769.414	0,98%	27,57	27,45	27,945	27,87
30/03/2023	3.310.495	1,36%	27,18	27,18	27,745	27,60
29/03/2023	4.409.078	3,07%	27,02	26,785	27,445	27,23
28/03/2023	3.331.471	0,94%	26,53	26,13	26,695	26,42
27/03/2023	3.280.141	0,60%	26,425	25,57	26,555	26,175
24/03/2023	5.150.695	-1,57%	26,275	25,145	26,285	26,02
23/03/2023	3.227.204	0,71%	26,51	26,055	26,63	26,435
22/03/2023	3.610.718	0,34%	26,145	25,78	26,39	26,25
21/03/2023	5.040.363	3,60%	25,49	25,415	26,425	26,16
20/03/2023	4.925.638	1,00%	24,50	24,09	25,44	25,25
17/03/2023	8.105.755	-1,75%	25,68	24,905	26,665	25,00
16/03/2023	6.139.317	1,56%	25,495	24,76	25,70	25,445
15/03/2023	8.147.791	-8,78%	27,35	24,935	27,39	25,055
14/03/2023	3.554.251	1,84%	26,845	26,595	27,60	27,465
13/03/2023	6.110.417	-5,34%	28,30	26,88	28,47	26,97
10/03/2023	3.063.242	-3,13%	28,70	28,25	28,95	28,49
09/03/2023	2.013.014	-1,01%	29,725	29,345	29,725	29,41
08/03/2023	2.890.863	1,00%	29,27	29,13	29,85	29,71
07/03/2023	3.290.137	-1,84%	29,965	29,39	30,075	29,415
06/03/2023	2.963.874	-1,46%	30,38	29,885	30,45	29,965
03/03/2023	4.040.558	2,77%	29,80	29,76	30,515	30,41
02/03/2023	3.045.260	1,74%	28,955	28,90	29,59	29,59
01/03/2023	3.621.233	2,25%	28,865	28,86	29,56	29,085
28/02/2023	3.340.355	1,01%	28,10	27,985	28,545	28,445
27/02/2023	2.296.516	1,08%	28,085	28,01	28,42	28,16
24/02/2023	3.122.912	-1,03%	28,29	27,68	28,29	27,86
23/02/2023	2.490.886	0,00%	28,24	28,08	28,49	28,15
22/02/2023	3.698.211	-1,00%	27,95	27,755	28,315	28,15
21/02/2023	2.623.771	-0,28%	28,50	27,955	28,705	28,435
20/02/2023	1.529.224	0,90%	28,385	28,155	28,675	28,515
17/02/2023	2.773.933	-2,08%	28,435	28,235	28,615	28,26
16/02/2023	3.002.302	1,33%	28,69	28,43	28,985	28,86
15/02/2023	3.103.808	2,28%	28,035	27,96	28,52	28,48
14/02/2023	4.550.485	2,67%	27,385	27,23	28,18	27,845
13/02/2023	3.304.438	0,15%	27,04	26,79	27,295	27,12
10/02/2023	3.325.397	-1,53%	27,335	26,785	27,45	27,08
09/02/2023	4.314.738	0,99%	27,36	27,085	27,95	27,50
08/02/2023	4.599.045	-0,89%	27,45	27,21	27,60	27,23
07/02/2023	3.508.069	-0,25%	27,50	27,355	27,85	27,475
06/02/2023	3.729.007	-3,72%	28,15	27,38	28,17	27,545
03/02/2023	3.206.624	0,53%	28,375	28,305	28,78	28,61
02/02/2023	3.748.008	0,49%	28,55	28,075	28,74	28,46
01/02/2023	2.514.769	-0,14%	28,44	28,075	28,625	28,32
31/01/2023	3.435.761	-1,92%	28,975	28,29	29,075	28,36
30/01/2023	2.579.055	-1,78%	29,27	28,905	29,45	28,915
27/01/2023	2.578.643	0,72%	29,32	29,245	29,735	29,44
26/01/2023	2.936.231	1,88%	28,885	28,875	29,425	29,23
25/01/2023	1.829.848	0,58%	28,60	28,41	28,78	28,69
24/01/2023	2.266.260	0,02%	28,555	28,225	28,65	28,525
23/01/2023	1.779.162	0,78%	28,405	28,36	28,74	28,52
20/01/2023	2.186.970	1,45%	28,30	27,975	28,395	28,30
19/01/2023	3.466.787	-3,46%	28,35	27,60	28,49	27,895
18/01/2023	3.212.495	-0,19%	28,60	28,36	29,09	28,895
17/01/2023	3.581.371	1,45%	28,555	28,54	29,265	28,95
16/01/2023	1.516.901	-0,04%	28,58	28,23	28,70	28,535
13/01/2023	4.669.885	1,95%	28,20	28,11	28,815	28,545
12/01/2023	3.919.180	2,30%	27,50	27,42	28,15	28,00
11/01/2023	3.762.214	0,61%	27,49	27,195	27,93	27,37
10/01/2023	2.629.261	-0,33%	26,95	26,57	27,275	27,205
09/01/2023	2.950.275	1,15%	27,14	27,005	27,41	27,295
06/01/2023	3.630.852	1,91%	26,46	26,08	27,09	26,985
05/01/2023	4.383.833	3,10%	25,72	25,675	26,685	26,48
04/01/2023	3.010.758	1,42%	25,42	25,23	25,835	25,685
03/01/2023	2.608.745	-0,06%	25,205	25,00	25,63	25,325
02/01/2023	2.306.108	3,11%	24,715	24,715	25,38	25,34
30/12/2022	1.618.621	-1,56%	24,825	24,51	24,85	24,575
29/12/2022	1.533.307	0,73%	24,745	24,645	25,085	24,965
28/12/2022	1.750.776	-1,37%	25,22	24,705	25,29	24,785
27/12/2022	1.544.588	0,22%	25,39	25,105	25,45	25,13
23/12/2022	3.057.793	1,70%	24,805	24,775	25,415	25,075
22/12/2022	2.260.603	-1,14%	24,975	24,56	25,135	24,655
21/12/2022	2.187.696	2,93%	24,325	24,17	24,96	24,94
20/12/2022	1.984.166	0,79%	23,80	23,66	24,39	24,23
19/12/2022	2.589.925	-0,08%	24,07	23,995	24,475	24,04
16/12/2022	8.231.569	-1,64%	24,26	23,70	24,445	24,06