ArcelorMittal SA (MTUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	327.242	-0,87%	28,73	28,545	28,7899	28,59
27/12/2023	413.502	0,31%	28,82	28,72	28,9699	28,84
26/12/2023	253.645	0,38%	28,70	28,66	28,8495	28,75
22/12/2023	461.024	-0,07%	28,50	28,505	28,84	28,64
21/12/2023	592.806	1,27%	28,50	28,29	28,655	28,66
20/12/2023	922.307	-2,25%	28,76	28,31	28,855	28,30
19/12/2023	1.424.744	0,91%	28,43	28,585	29,01	28,95
18/12/2023	2.699.538	5,83%	28,43	28,39	28,995	28,69
15/12/2023	748.783	-0,48%	26,91	27,045	27,3899	27,11
14/12/2023	1.019.763	2,91%	26,91	26,85	27,32	27,24
13/12/2023	1.312.898	2,34%	25,45	25,635	26,555	26,475
12/12/2023	610.962	0,62%	25,45	25,685	25,97	25,87
11/12/2023	478.716	1,42%	25,45	25,525	25,785	25,71
08/12/2023	640.993	-0,67%	25,45	25,3301	25,725	25,35
07/12/2023	703.874	1,15%	25,45	25,32	25,54	25,52
06/12/2023	554.008	-0,12%	25,45	25,195	25,725	25,23
05/12/2023	725.749	-0,71%	25,45	25,21	25,48	25,26
04/12/2023	698.009	-0,51%	25,23	25,37	25,65	25,44
01/12/2023	820.319	1,51%	25,23	25,13	25,70	25,57
30/11/2023	775.210	0,60%	25,05	24,93	25,395	25,19
29/11/2023	738.946	1,83%	24,71	24,97	25,27	25,04
28/11/2023	808.315	-0,16%	24,71	24,58	24,825	24,59
27/11/2023	594.244	1,11%	24,43	24,44	24,675	24,63
24/11/2023	418.525	0,17%	24,43	24,335	24,605	24,26
23/11/2023	855.738	1,51%	24,25	24,105	24,34	24,22
22/11/2023	853.901	1,51%	24,25	24,105	24,34	24,22
21/11/2023	740.690	-0,29%	23,97	23,805	24,065	23,86
20/11/2023	967.798	-0,25%	23,87	23,92	24,11	23,93
17/11/2023	646.206	2,48%	23,87	23,775	24,075	23,99
16/11/2023	513.514	-0,09%	23,46	23,235	23,575	23,41
15/11/2023	877.441	1,39%	23,47	23,42	23,825	23,43
14/11/2023	1.619.243	6,11%	22,78	22,779	23,23	23,11
13/11/2023	839.184	0,46%	21,95	21,77	22,03	21,78
10/11/2023	1.403.205	-0,82%	22,77	21,4807	21,955	21,90
09/11/2023	1.188.781	-2,82%	22,77	22,07	22,81	22,08
08/11/2023	1.345.846	-1,05%	22,78	22,72	22,99	22,72
07/11/2023	614.243	-1,92%	22,83	22,795	22,995	22,96
06/11/2023	897.459	0,65%	23,32	23,25	23,445	23,41
03/11/2023	613.145	0,69%	22,91	22,91	23,44	23,26
02/11/2023	1.358.690	4,81%	22,06	22,835	23,16	23,10
01/11/2023	660.547	0,09%	22,06	21,72	22,09	22,04
31/10/2023	1.658.335	2,51%	21,94	21,82	22,245	22,02
30/10/2023	1.581.885	-2,98%	21,33	21,32	21,555	21,48
27/10/2023	436.166	0,05%	22,43	22,10	22,445	22,18
26/10/2023	1.128.781	1,28%	22,00	21,89	22,285	22,17
25/10/2023	2.421.172	-1,04%	21,82	21,845	22,175	21,89
24/10/2023	1.217.012	1,47%	21,82	21,78	22,16	22,12
23/10/2023	521.409	0,60%	21,79	21,635	22,015	21,80
20/10/2023	818.195	-2,83%	21,65	21,51	21,84	21,67
19/10/2023	2.375.408	-0,49%	22,44	22,24	22,665	22,30
18/10/2023	1.351.291	-3,99%	22,645	22,24	22,465	22,41
17/10/2023	854.824	0,04%	22,645	22,645	23,52	23,34
16/10/2023	543.145	2,41%	23,18	23,045	23,49	23,33
13/10/2023	704.310	-2,57%	23,16	22,585	23,25	22,78
12/10/2023	1.114.835	-4,69%	24,06	23,135	24,06	23,38
11/10/2023	807.695	0,82%	24,68	24,285	24,73	24,53
10/10/2023	892.307	1,12%	24,68	24,33	24,1699	24,33
09/10/2023	377.790	-0,82%	23,93	23,86	24,1699	24,06