ArcelorMittal SA (MTUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17-07-2024	286.219	1,17%	23,27	23,23	23,42	23,40
16-07-2024	1.959.892	-1,32%	22,70	22,64	23,175	23,13
15-07-2024	1.917.588	-0,51%	23,69	23,42	23,805	23,44
12-07-2024	295.966	1,86%	23,49	23,48	23,64	23,56
11-07-2024	2.176.831	2,39%	22,74	22,71	23,33	23,13
10-07-2024	1.091.402	1,07%	22,53	22,47	22,62	22,59
09-07-2024	342.932	-2,83%	22,56	22,34	22,64	22,35
08-07-2024	1.032.973	-1,03%	23,16	22,92	23,23	23,00
05-07-2024	197.455	-0,22%	23,46	23,15	23,46	23,24
04-07-2024	985.498	0,00%	23,34	23,21	23,455	23,29
03-07-2024	985.498	1,84%	23,34	23,21	23,455	23,29
02-07-2024	922.824	0,18%	22,78	22,665	22,94	22,87
01-07-2024	1.180.879	-0,44%	23,22	22,755	23,245	22,83
28-06-2024	301.078	0,92%	22,89	22,83	23,03	22,93
27-06-2024	398.029	-1,05%	22,92	22,66	23,02	22,72
26-06-2024	405.718	-2,22%	22,74	22,74	23,015	22,96
25-06-2024	1.744.104	-0,80%	23,37	23,29	23,56	23,48
24-06-2024	1.944.668	0,09%	23,94	23,67	24,08	23,67
21-06-2024	637.355	-1,46%	23,46	23,28	23,66	23,65
20-06-2024	2.088.646	0,46%	23,85	23,795	24,10	24,00
19-06-2024	2.092.270	0,00%	23,62	23,59	23,94	23,89
18-06-2024	2.092.270	2,71%	23,62	23,59	23,94	23,89
17-06-2024	1.081.029	1,46%	23,38	23,18	23,61	23,60
14-06-2024	1.891.198	-3,04%	24,425	23,215	23,52	23,26
13-06-2024	585.005	-0,95%	24,425	23,81	24,21	23,99
12-06-2024	883.196	-1,02%	24,425	24,12	24,76	24,22
11-06-2024	728.906	-2,63%	24,425	24,285	24,55	24,47
10-06-2024	526.403	0,04%	25,25	24,95	25,1774	25,13
07-06-2024	1.269.765	-2,71%	25,25	25,06	25,46	25,12
06-06-2024	1.265.802	1,26%	25,34	25,3075	25,82	25,82
05-06-2024	1.084.535	-1,26%	25,475	25,275	25,57	25,505
04-06-2024	960.203	-3,33%	26,02	25,82	26,04	25,83
03-06-2024	1.684.123	0,87%	26,42	26,39	26,725	26,72
31-05-2024	636.765	2,12%	26,15	26,015	26,50	26,49
30-05-2024	664.935	3,64%	24,89	25,66	25,965	25,94
29-05-2024	831.255	-2,95%	24,89	24,885	25,165	25,03
28-05-2024	534.327	0,08%	25,96	25,73	26,05	25,79
27-05-2024	744.314	0,00%	25,82	25,71	25,89	25,77
24-05-2024	744.314	-0,16%	25,82	25,71	25,89	25,77
23-05-2024	248.294	-1,05%	25,68	25,425	25,88	25,54
22-05-2024	356.021	-1,45%	25,68	25,59	25,975	25,81
21-05-2024	421.302	0,27%	26,05	25,97	26,22	26,19
20-05-2024	520.203	-1,21%	26,33	26,095	26,44	26,12
17-05-2024	377.702	0,11%	26,325	26,20	26,46	26,43
16-05-2024	1.043.515	2,90%	26,46	26,25	26,485	26,405
15-05-2024	499.309	-0,31%	26,06	25,76	26,115	25,90
14-05-2024	668.347	1,01%	26,15	25,925	26,17	25,98
13-05-2024	497.711	0,78%	25,92	25,68	25,8303	25,72
10-05-2024	910.206	0,10%	25,92	25,48	25,985	25,515
09-05-2024	505.991	0,43%	25,31	25,35	25,59	25,49
08-05-2024	469.279	-1,07%	25,58	25,24	25,43	25,385
07-05-2024	551.724	-1,35%	25,58	25,49	25,85	25,66
06-05-2024	929.862	-0,80%	26,53	25,99	26,54	26,01
03-05-2024	768.648	0,58%	26,29	25,60	26,36	26,22
02-05-2024	1.825.026	3,99%	25,66	25,548	26,27	26,07
01-05-2024	808.319	0,24%	25,03	24,995	25,56	25,07
30-04-2024	454.382	-2,87%	25,50	25,015	25,35	25,01
29-04-2024	509.960	1,50%	25,50	25,455	25,86	25,75
26-04-2024	453.376	0,60%	25,50	25,255	25,555	25,37
25-04-2024	655.835	0,08%	25,405	24,73	25,315	25,22
24-04-2024	490.847	0,12%	25,405	25,115	25,425	25,22
23-04-2024	762.840	-2,40%	25,405	25,00	25,32	25,19
22-04-2024	692.482	1,65%	25,405	25,325	25,925	25,81
19-04-2024	635.049	0,95%	25,40	25,21	25,435	25,39
18-04-2024	1.513.048	0,16%	25,40	25,035	25,485	25,15
17-04-2024	1.138.542	-0,28%	25,36	24,955	25,385	25,11
16-04-2024	2.249.222	-6,57%	27,86	25,00	25,40	25,18
15-04-2024	632.275	0,11%	27,86	26,855	27,42	26,95
12-04-2024	791.763	-2,22%	27,86	26,86	27,905	26,92
11-04-2024	554.679	-0,33%	27,86	27,235	27,86	27,53
10-04-2024	495.549	-1,29%	27,56	27,385	27,74	27,62
09-04-2024	387.209	0,47%	28,17	27,82	28,21	27,98
08-04-2024	663.294	2,13%	27,75	27,64	27,93	27,85
05-04-2024	491.983	-0,33%	27,28	27,135	27,415	27,27
04-04-2024	649.447	-1,33%	27,58	27,34	27,955	27,36
03-04-2024	794.265	0,69%	27,58	27,49	27,82	27,73
02-04-2024	863.257	-0,04%	27,77	27,355	27,82	27,54
01-04-2024	727.765	-0,11%	27,77	27,475	27,85	27,55
28-03-2024	877.661	-0,83%	27,51	27,405	27,635	27,58
27-03-2024	1.114.469	2,96%	26,41	27,205	27,84	27,81
26-03-2024	783.896	-0,30%	26,41	27,01	27,23	27,01
25-03-2024	686.522	0,73%	26,41	27,09	27,3192	27,0975
22-03-2024	484.721	-0,04%	26,41	26,91	27,145	26,90
21-03-2024	547.715	-0,41%	26,41	26,89	27,105	26,91
20-03-2024	655.349	2,00%	26,41	26,39	27,135	27,02
19-03-2024	790.998	0,15%	26,52	26,39	26,585	26,49
18-03-2024	911.007	0,11%	26,52	26,39	26,78	26,45
15-03-2024	823.171	0,04%	26,52	26,235	26,695	26,42
14-03-2024	868.018	-2,04%	27,02	26,265	26,88	26,41
13-03-2024	828.136	-0,33%	27,02	26,65	27,09	26,96
12-03-2024	1.171.500	3,44%	27,02	26,72	27,06	27,05
11-03-2024	719.168	0,25%	26,25	25,83	26,175	26,155
08-03-2024	522.905	0,27%	26,25	26,04	26,27	26,09
07-03-2024	761.175	2,52%	25,76	25,91	26,185	26,02
06-03-2024	537.012	0,99%	25,76	25,36	25,6243	25,39
05-03-2024	756.198	-1,91%	25,76	25,075	25,41	25,14
04-03-2024	1.134.738	-1,16%	25,76	25,575	25,8199	25,63
01-03-2024	584.184	-0,58%	26,00	25,875	26,13	25,93
29-02-2024	585.659	0,15%	26,00	25,97	26,22	26,08
28-02-2024	538.575	-1,36%	26,11	26,005	26,17	26,04