BiG | O banco que entende os seus valores.

ArcelorMittal SA (MTUS)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2026	336.474	1,27%	61,27	60,95	62,21	62,08
06/02/2026	361.879	7,09%	60,15	59,96	61,355	61,30
05/02/2026	351.874	2,25%	56,31	55,78	58,10	57,24
04/02/2026	410.106	-1,22%	57,04	55,20	57,28	55,98
03/02/2026	359.913	0,28%	57,03	55,72	57,64	56,67
02/02/2026	353.995	4,71%	55,86	55,30	56,60	56,51
30/01/2026	363.958	-3,26%	54,43	53,69	55,01	53,97
29/01/2026	402.171	-0,45%	56,83	54,315	56,93	55,79
28/01/2026	356.497	1,03%	55,76	55,38	56,16	56,04
27/01/2026	346.776	3,45%	54,31	54,31	55,63	55,47
26/01/2026	363.866	-1,25%	55,16	53,46	55,29	53,62
23/01/2026	418.529	1,65%	54,15	53,665	54,33	54,30
22/01/2026	469.964	4,25%	53,53	53,19	54,59	53,42
21/01/2026	362.948	4,94%	50,64	50,40	51,34	51,24
20/01/2026	252.636	0,21%	48,94	48,39	49,07	48,83
16/01/2026	264.655	0,66%	49,15	48,49	49,22	48,73
15/01/2026	315.730	-1,28%	49,17	48,29	49,33	48,41
14/01/2026	266.138	2,00%	48,20	48,05	49,16	49,04
13/01/2026	369.560	0,48%	47,75	47,54	48,42	48,08
12/01/2026	302.388	1,87%	47,18	47,10	48,20	47,85
09/01/2026	174.859	-0,72%	47,19	46,88	47,32	46,97
08/01/2026	233.803	-1,19%	46,45	46,42	47,40	47,31
07/01/2026	377.557	1,20%	48,39	47,865	48,51	47,88
06/01/2026	514.121	1,26%	46,26	46,13	48,00	47,31
20/11/2025	453.818	-2,23%	40,31	39,35	40,70	39,46
19/11/2025	240.378	2,70%	40,22	40,02	40,54	40,36
18/11/2025	342.501	0,08%	39,02	38,81	39,61	39,30
17/11/2025	212.511	-0,51%	39,36	39,16	39,88	39,27
14/11/2025	342.014	-1,08%	39,41	39,29	39,87	39,47
13/11/2025	211.500	-2,01%	40,64	39,815	40,80	39,90
12/11/2025	236.512	1,95%	40,45	40,45	40,93	40,72
11/11/2025	149.978	0,94%	39,65	39,65	40,04	39,94
10/11/2025	367.018	1,05%	39,36	39,015	39,665	39,57
07/11/2025	615.663	3,43%	39,47	38,85	39,71	39,16
06/11/2025	417.595	1,18%	38,69	37,57	39,03	37,86
05/11/2025	430.753	1,38%	37,01	36,87	37,58	37,42
04/11/2025	308.006	-3,30%	36,98	36,72	37,345	36,91
03/11/2025	198.840	0,21%	38,01	37,87	38,255	38,17
31/10/2025	325.294	-0,50%	38,50	37,99	38,50	38,09
30/10/2025	274.925	-1,90%	38,84	38,27	38,98	38,28
29/10/2025	293.818	-1,89%	39,20	38,76	39,39	39,02
28/10/2025	176.606	0,43%	39,33	39,33	40,03	39,77
27/10/2025	180.000	1,23%	39,50	39,37	39,73	39,60
24/10/2025	150.741	0,57%	39,10	39,01	39,34	39,12
23/10/2025	160.033	0,21%	38,81	38,56	39,05	38,90
22/10/2025	353.016	1,89%	38,76	38,53	39,12	38,82
21/10/2025	284.174	-1,52%	38,13	37,79	38,42	38,10
20/10/2025	240.123	0,55%	38,78	38,675	39,03	38,69
17/10/2025	241.163	-0,77%	38,45	38,25	38,59	38,48
16/10/2025	411.431	1,20%	38,38	38,00	38,79	38,78
15/10/2025	225.581	-0,05%	38,48	37,81	38,63	38,32
14/10/2025	257.524	-0,03%	37,74	37,66	38,62	38,34
13/10/2025	427.815	3,15%	38,61	38,34	38,74	38,35
10/10/2025	566.506	-5,92%	38,65	36,975	38,65	37,18
09/10/2025	378.072	-3,44%	40,58	39,395	40,58	39,52
08/10/2025	614.941	6,12%	40,36	40,36	41,28	40,93
07/10/2025	332.478	-0,90%	38,95	38,39	39,13	38,57
06/10/2025	309.829	1,33%	38,87	38,83	39,68	38,92
03/10/2025	467.594	0,66%	38,49	38,13	38,83	38,41
02/10/2025	350.963	-0,29%	38,34	37,75	38,57	38,16
01/10/2025	454.589	5,86%	38,00	37,63	38,40	38,27
30/09/2025	289.596	-0,96%	36,12	35,71	36,15	36,15
29/09/2025	232.397	-1,19%	36,95	36,42	36,99	36,50
26/09/2025	382.386	2,07%	36,66	36,55	36,98	36,94
25/09/2025	396.125	1,03%	35,68	35,63	36,21	36,19
24/09/2025	205.115	-0,33%	35,79	35,61	35,94	35,82
23/09/2025	235.761	0,36%	35,91	35,82	36,33	35,94
22/09/2025	239.941	1,39%	35,50	35,31	35,89	35,81
19/09/2025	234.738	1,58%	35,26	35,14	35,56	35,32
18/09/2025	288.577	1,08%	34,93	34,70	35,04	34,77
17/09/2025	196.563	-1,04%	34,28	34,18	34,90	34,40
16/09/2025	190.032	-0,77%	34,82	34,675	35,07	34,76
15/09/2025	160.356	0,81%	34,69	34,535	35,03	35,03
12/09/2025	160.350	-0,86%	34,69	34,58	34,88	34,75
11/09/2025	264.077	1,92%	34,47	34,47	35,095	35,05
10/09/2025	261.172	1,84%	34,34	34,22	34,87	34,39
09/09/2025	246.444	-1,29%	34,38	33,70	34,605	33,77
08/09/2025	248.483	-0,03%	34,19	34,00	34,36	34,21
05/09/2025	404.484	2,98%	34,10	33,62	34,76	34,22
04/09/2025	351.086	1,59%	32,59	32,47	33,24	33,23
03/09/2025	305.339	0,83%	32,82	32,505	32,94	32,71
02/09/2025	222.199	-2,76%	32,19	31,94	32,465	32,44
29/08/2025	228.085	0,63%	33,10	33,10	33,39	33,36
28/08/2025	318.374	0,85%	33,42	32,985	33,42	33,15
27/08/2025	259.680	-1,56%	32,98	32,68	33,03	32,87
26/08/2025	291.004	-1,56%	33,46	33,30	33,805	33,39
25/08/2025	198.726	-0,24%	34,12	33,85	34,43	33,92
22/08/2025	291.355	2,32%	33,33	33,21	34,24	34,00
21/08/2025	326.172	-1,95%	33,06	32,85	33,255	33,23
20/08/2025	261.085	-1,80%	34,24	33,725	34,25	33,89
19/08/2025	395.380	0,26%	35,04	34,51	35,11	34,51
18/08/2025	441.992	2,50%	33,83	33,76	34,49	34,42
15/08/2025	354.404	-0,97%	34,23	33,09	34,30	33,58
14/08/2025	238.491	-0,21%	33,75	33,58	33,94	33,91
13/08/2025	426.032	1,86%	33,41	33,25	33,98	33,98
12/08/2025	247.916	1,03%	33,22	33,21	33,57	33,36
11/08/2025	263.383	-1,73%	33,18	32,80	33,27	33,02
08/08/2025	626.937	3,83%	32,63	32,505	33,895	33,60
07/08/2025	682.573	2,18%	33,13	32,22	33,36	32,36
06/08/2025	731.439	2,03%	31,36	31,06	31,68	31,67