ArcelorMittal SA (MTUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,11%	26,325	26,20	26,46	26,43
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
27/02/2024	735.089	1,15%	26,43	26,25	26,50	26,40
26/02/2024	670.789	-1,21%	26,55	25,98	26,1901	26,10
23/02/2024	622.064	0,99%	26,55	26,185	26,45	26,42
22/02/2024	744.589	-0,53%	26,55	26,15	26,61	26,16
21/02/2024	370.462	-0,08%	26,35	26,23	26,46	26,30
20/02/2024	1.309.459	-3,94%	27,88	26,225	26,525	26,32
19/02/2024	1.732.262	0,00%	27,88	27,39	27,88	27,40
16/02/2024	1.732.262	1,03%	27,88	27,39	27,88	27,40
15/02/2024	814.766	0,33%	26,95	27,075	27,32	27,21
14/02/2024	953.795	0,63%	26,95	26,90	27,24	27,13
13/02/2024	1.236.886	-5,44%	28,55	26,74	27,49	26,96
12/02/2024	847.442	-1,35%	28,55	28,4525	28,81	28,51
09/02/2024	968.207	0,84%	28,55	28,465	28,95	28,90
08/02/2024	1.410.074	4,52%	28,13	28,025	28,77	28,66
07/02/2024	905.292	0,15%	27,17	27,00	27,42	27,42
06/02/2024	535.897	1,41%	27,18	27,1805	27,48	27,38
05/02/2024	503.161	-2,39%	27,69	26,63	27,09	27,00
02/02/2024	1.048.903	-0,65%	27,69	27,56	27,825	27,66
01/02/2024	828.771	1,35%	28,08	27,63	27,97	27,84
31/01/2024	752.725	-0,94%	28,08	27,47	28,14	27,47
30/01/2024	739.202	0,44%	27,34	27,305	27,8011	27,73
29/01/2024	372.240	0,07%	27,47	27,2308	27,65	27,61
26/01/2024	318.359	0,07%	27,69	27,505	27,80	27,59
25/01/2024	488.883	0,73%	27,74	27,32	27,64	27,57
24/01/2024	973.944	1,37%	27,01	27,35	27,81	27,37
23/01/2024	424.057	0,63%	27,01	26,885	27,215	27,00
22/01/2024	641.936	1,02%	26,56	26,615	26,885	26,83
19/01/2024	445.875	-0,52%	26,56	26,27	26,60	26,56
18/01/2024	746.221	2,46%	26,56	26,38	26,705	26,70
17/01/2024	905.075	-0,34%	26,86	25,855	26,12	26,06
16/01/2024	713.692	-1,88%	26,86	26,065	26,41	26,15
15/01/2024	578.465	-0,11%	26,86	26,625	27,02	26,65
12/01/2024	578.465	-0,11%	26,86	26,625	27,02	26,65
11/01/2024	614.585	-1,88%	26,90	26,5025	26,94	26,68
10/01/2024	700.849	0,67%	27,15	26,98	27,275	27,19
09/01/2024	688.268	-3,19%	27,355	27,00	27,36	27,01
08/01/2024	520.407	0,40%	27,81	27,635	27,93	27,90
05/01/2024	633.887	0,33%	27,56	27,54	28,025	27,79
04/01/2024	726.312	-0,22%	28,00	27,70	28,045	27,70
03/01/2024	768.158	-1,63%	28,20	27,30	27,95	27,76
02/01/2024	493.743	-0,60%	28,20	28,09	28,415	28,22
29/12/2023	497.102	-0,70%	28,58	28,28	28,57	28,39