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 > >>
29/04/2026	211.150	-3,42%	57,75	55,83	57,75	55,92
28/04/2026	120.514	-1,91%	58,13	57,13	58,32	57,90
27/04/2026	201.831	-1,14%	59,54	58,74	59,60	59,03
24/04/2026	247.150	0,29%	59,29	58,70	59,77	59,71
23/04/2026	270.201	-2,46%	60,93	58,64	61,33	59,54
22/04/2026	231.819	0,16%	61,48	60,91	61,69	61,04
21/04/2026	231.604	-2,36%	61,66	60,82	61,99	60,94
20/04/2026	194.252	0,56%	61,81	61,74	62,42	62,41
17/04/2026	331.949	3,81%	62,72	61,84	63,32	62,06
16/04/2026	292.395	-2,91%	61,25	59,65	61,45	59,78
15/04/2026	185.892	-0,77%	61,73	61,05	61,80	61,57
14/04/2026	194.266	1,32%	61,94	61,62	62,45	62,05
13/04/2026	214.845	0,99%	59,97	59,80	61,33	61,24
10/04/2026	285.344	1,25%	60,86	60,41	61,33	60,64
09/04/2026	353.797	-0,25%	59,11	58,63	60,47	59,89
08/04/2026	501.084	11,60%	60,19	59,32	60,46	60,04
07/04/2026	223.520	0,86%	53,19	52,42	53,95	53,80
06/04/2026	173.037	0,79%	53,24	52,83	53,63	53,34
02/04/2026	311.693	-2,05%	51,42	51,42	53,64	52,92
01/04/2026	279.896	3,94%	53,56	53,56	54,53	54,03
31/03/2026	370.450	7,20%	50,25	50,01	51,99	51,98
30/03/2026	393.887	-2,28%	49,94	48,405	50,18	48,49
27/03/2026	367.688	-2,72%	49,88	49,45	50,88	49,62
26/03/2026	196.690	-3,54%	51,33	50,94	52,05	51,01
25/03/2026	264.207	0,99%	53,12	52,68	53,57	52,88
24/03/2026	340.967	1,37%	50,95	50,90	52,56	52,36
23/03/2026	493.462	8,14%	50,79	50,48	52,62	51,65
20/03/2026	606.958	-4,44%	50,03	47,38	50,04	47,76
19/03/2026	468.364	-2,78%	48,50	48,09	50,35	49,98
18/03/2026	290.204	-1,44%	51,40	51,225	52,63	51,41
17/03/2026	200.234	1,20%	52,81	51,82	52,85	52,16
16/03/2026	491.739	1,58%	51,98	51,28	52,385	51,54
13/03/2026	383.841	-5,34%	52,81	50,57	53,29	50,74
12/03/2026	357.512	-5,37%	53,97	51,99	54,05	53,60
11/03/2026	333.139	-0,23%	56,67	55,94	57,56	56,64
10/03/2026	363.776	1,68%	56,84	56,52	57,96	56,77
09/03/2026	608.568	0,78%	52,67	52,11	56,21	55,83
06/03/2026	328.913	-3,55%	55,61	55,20	56,18	55,40
05/03/2026	351.630	-6,08%	59,58	56,66	59,815	57,44
04/03/2026	274.338	1,81%	61,62	60,85	61,91	61,16
03/03/2026	664.593	-6,87%	58,10	57,21	60,33	60,07
02/03/2026	306.784	-1,01%	63,84	63,37	64,63	64,50
27/02/2026	445.372	-1,08%	65,23	64,59	65,67	65,16
26/02/2026	286.699	-1,86%	65,61	64,89	65,93	65,87
25/02/2026	235.752	2,96%	67,04	66,31	67,60	67,12
24/02/2026	428.874	-2,45%	65,82	65,00	66,14	65,19
23/02/2026	289.383	2,50%	66,40	65,91	66,975	66,83
20/02/2026	252.632	1,16%	64,70	64,09	65,74	65,20
19/02/2026	358.293	-1,03%	63,98	63,61	64,59	64,45
18/02/2026	349.602	1,35%	65,31	64,73	66,22	65,12
17/02/2026	385.486	4,45%	61,91	61,54	64,31	64,25
13/02/2026	360.808	-0,13%	60,27	59,85	62,22	61,51
12/02/2026	553.339	-7,59%	64,61	61,36	65,31	61,59
11/02/2026	436.777	5,64%	66,72	64,715	66,97	66,65
10/02/2026	282.483	1,63%	63,35	62,57	63,51	63,09
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