ArcelorMittal SA (MT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
15/12/2022	3.765.627	-2,32%	24,765	24,325	24,93	24,46
14/12/2022	4.769.458	-4,35%	25,805	24,855	25,94	25,04
13/12/2022	3.841.911	2,53%	25,84	25,585	26,52	26,18
12/12/2022	2.436.031	-1,62%	25,68	25,355	25,81	25,535
09/12/2022	3.435.418	0,60%	25,825	25,565	26,14	25,955
08/12/2022	3.852.007	2,18%	25,22	25,17	26,135	25,80
07/12/2022	2.769.121	-1,41%	25,40	24,985	25,455	25,25
06/12/2022	2.459.097	0,33%	25,37	25,26	25,775	25,61
05/12/2022	3.682.714	-0,55%	25,80	25,525	26,325	25,525
02/12/2022	3.201.154	0,83%	25,17	25,10	25,685	25,665
01/12/2022	3.871.659	-1,38%	25,965	25,275	26,135	25,455
30/11/2022	5.279.442	-0,50%	25,78	25,61	26,08	25,81
29/11/2022	3.338.230	2,98%	25,365	25,335	26,12	25,94
28/11/2022	2.446.993	-1,33%	25,26	25,08	25,44	25,19
25/11/2022	2.306.412	0,71%	25,47	25,315	25,675	25,53
24/11/2022	1.703.527	0,18%	25,375	25,27	25,60	25,35
23/11/2022	2.598.194	-0,78%	25,635	25,20	25,675	25,305
22/11/2022	3.082.231	2,45%	25,03	24,86	25,74	25,505
21/11/2022	2.795.473	-0,72%	24,92	24,415	24,925	24,895
18/11/2022	2.667.709	0,28%	25,175	24,95	25,335	25,075
17/11/2022	2.757.683	-0,20%	25,025	24,64	25,21	25,005
16/11/2022	4.378.735	-3,86%	25,935	24,925	26,155	25,055
15/11/2022	3.794.717	-0,48%	26,30	25,47	26,32	26,06
14/11/2022	3.890.481	0,44%	26,235	25,525	26,47	26,185
11/11/2022	5.667.721	5,72%	24,90	24,89	26,315	26,07
10/11/2022	4.486.940	2,56%	23,75	23,44	24,755	24,66
09/11/2022	2.942.718	-2,28%	24,565	23,93	24,665	24,045
08/11/2022	3.466.809	2,63%	23,975	23,81	24,645	24,605
07/11/2022	3.739.809	1,98%	23,225	23,135	24,225	23,975
04/11/2022	7.194.898	6,48%	22,305	22,285	24,025	23,51
03/11/2022	3.357.210	-2,13%	22,115	21,665	22,23	22,08
02/11/2022	2.612.648	-1,29%	23,08	22,48	23,08	22,56
01/11/2022	3.346.364	0,88%	22,90	22,715	23,27	22,855
31/10/2022	3.441.128	1,16%	22,55	22,205	22,82	22,655
28/10/2022	3.378.687	-2,76%	22,825	22,31	22,825	22,395
27/10/2022	3.088.039	-1,46%	23,285	22,685	23,455	23,03
26/10/2022	3.043.768	2,30%	22,82	22,765	23,41	23,37
25/10/2022	4.701.595	-1,57%	23,50	22,52	23,59	22,845
24/10/2022	4.788.022	-0,45%	23,50	22,91	23,58	23,21
21/10/2022	4.729.998	2,35%	22,70	22,435	23,48	23,315
20/10/2022	3.715.907	3,17%	22,13	21,92	22,99	22,78
19/10/2022	2.357.339	-0,23%	22,25	21,99	22,485	22,08
18/10/2022	2.789.619	-0,02%	22,205	21,96	22,635	22,13
17/10/2022	3.086.803	2,22%	21,675	21,675	22,255	22,135
14/10/2022	3.398.461	-1,03%	22,30	21,65	22,39	21,655
13/10/2022	4.440.792	2,34%	21,39	21,135	21,975	21,88
12/10/2022	4.134.586	-0,51%	21,40	20,815	21,60	21,38
11/10/2022	3.813.045	-1,06%	21,50	21,01	21,64	21,49
10/10/2022	4.052.601	3,04%	20,825	20,785	22,09	21,72
07/10/2022	3.518.291	1,06%	20,79	20,68	21,215	21,08
06/10/2022	4.435.515	-4,14%	21,72	20,635	21,745	20,86
05/10/2022	3.034.908	-1,98%	22,09	21,405	22,21	21,76
04/10/2022	3.872.192	3,69%	21,87	21,505	22,20	22,20
03/10/2022	3.498.158	3,61%	20,36	20,225	21,52	21,41
30/09/2022	4.130.552	2,61%	20,38	20,19	20,74	20,665
29/09/2022	5.459.484	-1,03%	20,08	19,40	20,42	20,14
28/09/2022	7.682.978	-4,12%	20,66	19,754	20,695	20,35
27/09/2022	3.118.750	1,31%	21,24	21,085	21,535	21,225
26/09/2022	3.639.732	-0,36%	20,70	20,65	21,37	20,95
23/09/2022	4.169.589	-3,44%	21,665	20,83	21,805	21,025
22/09/2022	3.036.259	-0,39%	21,455	21,40	22,09	21,775
21/09/2022	2.759.476	0,83%	21,575	21,445	21,95	21,86
20/09/2022	3.987.002	-2,56%	22,385	21,42	22,495	21,68
19/09/2022	2.473.425	0,23%	21,95	21,66	22,455	22,25
16/09/2022	9.613.443	0,91%	21,62	21,40	22,325	22,20
15/09/2022	5.791.676	0,39%	21,65	21,565	22,24	22,00
14/09/2022	5.629.095	-4,22%	22,515	21,73	22,935	21,915
13/09/2022	3.823.394	-3,42%	23,735	22,75	23,815	22,88
12/09/2022	4.069.220	3,29%	23,40	23,315	24,17	23,69
09/09/2022	3.852.813	1,28%	22,88	22,775	23,425	22,935
08/09/2022	3.503.098	0,00%	22,795	22,23	23,03	22,645
07/09/2022	3.712.711	-0,33%	22,265	21,915	22,73	22,645
06/09/2022	3.028.305	1,05%	22,53	22,37	22,98	22,72
05/09/2022	2.747.082	-3,19%	22,60	22,16	22,84	22,485
02/09/2022	4.441.668	4,29%	22,26	21,85	23,25	23,225
01/09/2022	5.534.914	-6,25%	23,435	22,16	23,475	22,27
31/08/2022	11.516.939	-0,15%	23,975	23,60	24,23	23,755
30/08/2022	4.073.598	-1,74%	24,205	23,595	24,485	23,79
29/08/2022	3.899.097	2,87%	23,31	23,14	24,29	24,21
26/08/2022	3.519.850	-1,03%	24,10	23,49	24,30	23,535
25/08/2022	3.279.529	1,58%	23,645	23,38	23,915	23,78
24/08/2022	3.679.857	-1,95%	23,79	23,27	23,915	23,41
23/08/2022	4.225.536	3,02%	22,96	22,95	24,15	23,875
22/08/2022	4.749.263	-0,17%	23,10	22,225	23,175	23,175
19/08/2022	5.404.167	-4,93%	24,30	23,205	24,31	23,215
18/08/2022	2.479.119	0,21%	24,245	24,145	24,64	24,42
17/08/2022	2.925.646	-2,01%	24,84	24,225	24,97	24,37
16/08/2022	3.640.717	3,13%	24,315	24,215	25,09	24,87
15/08/2022	2.407.154	-1,31%	24,605	23,895	24,635	24,115
12/08/2022	3.662.828	-1,61%	24,775	24,425	24,815	24,435
11/08/2022	2.798.451	-0,12%	25,015	24,65	25,215	24,835