ArcelorMittal SA (MTUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	856.846	2,28%	23,93	23,83	24,4475	24,26
05/10/2023	604.584	-1,25%	23,93	23,63	23,98	23,72
04/10/2023	612.153	-0,21%	24,02	23,695	24,06	24,02
03/10/2023	637.476	-2,47%	24,955	23,805	24,25	24,07
02/10/2023	770.111	-1,40%	24,955	24,54	25,06	24,68
29/09/2023	617.828	-0,36%	24,74	24,915	25,385	25,03
28/09/2023	795.983	2,91%	24,74	24,74	25,27	25,12
27/09/2023	729.723	0,78%	24,47	24,205	24,595	24,41
26/09/2023	463.282	-0,74%	24,02	24,15	24,495	24,22
25/09/2023	560.991	-1,26%	24,02	24,01	24,41	24,40
22/09/2023	540.814	-0,52%	24,84	24,65	24,97	24,71
21/09/2023	725.285	-2,09%	24,88	24,825	25,06	24,84
20/09/2023	601.833	0,36%	25,55	25,34	25,805	25,37
19/09/2023	706.630	-0,20%	25,36	25,175	25,51	25,28
18/09/2023	570.210	-1,67%	25,40	25,20	25,445	25,33
15/09/2023	1.091.181	0,82%	25,44	25,76	25,995	25,76
14/09/2023	1.092.842	1,07%	25,44	25,305	25,62	25,55
13/09/2023	668.517	-1,33%	25,49	25,15	25,55	25,28
12/09/2023	774.080	-1,58%	25,61	25,545	25,83	25,62
11/09/2023	620.665	1,05%	26,30	26,00	26,43	26,03
08/09/2023	426.407	-1,00%	26,09	25,745	26,085	25,76
07/09/2023	497.337	-2,58%	26,09	25,82	26,21	26,02
06/09/2023	487.704	0,11%	26,61	26,47	26,84	26,71
05/09/2023	680.861	-1,19%	26,91	26,60	27,02	26,68
04/09/2023	779.587	1,47%	26,785	26,93	27,42	27,00
01/09/2023	779.587	1,47%	26,785	26,93	27,42	27,00
31/08/2023	431.941	-0,56%	26,785	26,47	26,785	26,61
30/08/2023	426.012	-0,89%	27,00	26,70	27,055	26,76
29/08/2023	715.478	2,78%	26,32	26,25	27,06	27,00
28/08/2023	655.498	0,73%	26,12	26,19	26,515	26,27
25/08/2023	639.339	0,12%	26,12	25,79	26,2488	26,08
24/08/2023	533.033	-0,91%	26,02	25,875	26,26	26,05
23/08/2023	620.304	0,61%	26,30	26,19	26,485	26,29
22/08/2023	804.776	1,36%	26,26	26,06	26,37	26,13
21/08/2023	1.278.050	-0,23%	25,80	25,48	25,88	25,78
18/08/2023	1.184.302	0,00%	25,53	25,445	25,865	25,84
17/08/2023	1.762.390	0,74%	26,08	25,82	26,255	25,84
16/08/2023	3.523.060	-2,91%	26,51	25,56	26,81	25,65
15/08/2023	948.281	-2,69%	26,69	26,285	26,72	26,42
14/08/2023	2.049.381	0,85%	26,75	26,675	27,20	27,15
11/08/2023	518.899	-0,33%	26,75	26,71	26,975	26,92
10/08/2023	852.254	0,19%	27,36	26,93	27,45	27,01
09/08/2023	644.626	-0,74%	27,19	26,95	27,33	26,96
08/08/2023	711.190	-1,20%	27,485	26,60	27,16	27,16
07/08/2023	627.493	0,62%	27,54	27,22	27,54	27,49
04/08/2023	575.807	-0,87%	27,54	27,31	27,865	27,32
03/08/2023	759.990	-0,94%	28,03	27,125	27,73	27,56
02/08/2023	751.117	-2,42%	28,03	27,60	28,175	27,82
01/08/2023	722.810	-1,21%	28,32	28,155	28,53	28,51
31/07/2023	1.350.217	2,71%	28,55	28,55	29,1475	28,86
28/07/2023	730.015	1,48%	28,235	28,005	28,49	28,10
27/07/2023	1.313.008	-2,67%	27,99	27,455	28,225	27,69
26/07/2023	818.462	-0,35%	28,47	28,30	28,585	28,45
25/07/2023	986.825	2,59%	27,64	28,33	28,675	28,55
24/07/2023	599.856	1,13%	27,64	27,62	28,085	27,83
21/07/2023	983.702	-1,57%	27,79	27,405	27,84	27,52
20/07/2023	481.636	0,43%	27,82	27,925	28,4006	27,96
19/07/2023	624.425	-1,24%	27,82	27,57	27,92	27,84
18/07/2023	394.001	0,72%	27,82	27,815	28,22	28,19
17/07/2023	551.218	-0,04%	27,81	27,77	28,1175	27,99
14/07/2023	401.433	-0,78%	28,18	27,93	28,18	28,00
13/07/2023	696.669	2,32%	27,695	28,06	28,285	28,22
12/07/2023	764.879	2,60%	27,695	27,58	27,825	27,58
11/07/2023	498.590	2,13%	26,64	26,51	26,91	26,88
10/07/2023	474.064	-0,11%	26,10	26,08	26,43	26,32
07/07/2023	671.963	1,86%	27,48	26,02	26,5775	26,35
06/07/2023	869.578	-2,01%	27,48	25,46	26,055	25,87
05/07/2023	619.936	-3,12%	27,48	26,3025	26,675	26,40
04/07/2023	458.461	0,55%	27,48	27,26	27,55	27,49
03/07/2023	458.461	0,55%	27,48	27,26	27,55	27,49
30/06/2023	712.557	0,55%	27,48	27,135	27,48	27,34
29/06/2023	789.174	1,27%	26,99	26,95	27,19	27,19
28/06/2023	663.558	-0,81%	26,75	26,71	27,07	26,85
27/06/2023	467.790	0,22%	26,75	26,65	27,1899	27,07
26/06/2023	1.223.775	0,97%	26,89	26,77	27,17	27,01
23/06/2023	708.841	-1,29%	26,89	26,52	26,83	26,75
22/06/2023	312.154	-0,33%	26,89	26,985	27,20	27,10
21/06/2023	471.707	-0,07%	26,89	26,87	27,29	27,19
20/06/2023	693.212	-3,24%	27,13	27,005	27,225	27,21
19/06/2023	844.182	-0,11%	27,85	27,955	28,1423	28,12
16/06/2023	844.182	-0,11%	27,85	27,955	28,1423	28,12
15/06/2023	602.288	0,36%	27,85	27,82	28,205	28,15
14/06/2023	758.387	0,39%	27,67	27,835	28,72	28,05
13/06/2023	648.349	2,27%	27,67	27,67	28,035	27,94
12/06/2023	447.618	0,07%	27,21	27,045	27,40	27,32
09/06/2023	648.850	-0,26%	27,28	27,205	27,48	27,30
08/06/2023	970.553	2,01%	27,39	27,1182	27,53	27,37
07/06/2023	713.911	0,26%	26,70	26,65	26,965	26,83
06/06/2023	698.280	0,98%	26,51	26,22	26,8099	26,76
05/06/2023	641.002	-1,19%	26,51	26,16	26,635	26,50
02/06/2023	1.159.400	4,93%	25,31	26,39	26,95	26,82
01/06/2023	792.086	2,45%	25,31	25,295	25,665	25,56
31/05/2023	1.065.061	-1,46%	25,74	25,37	25,665	24,95
30/05/2023	1.065.061	-1,46%	25,74	25,37	25,665	25,59
29/05/2023	1.301.173	0,97%	25,74	25,935	26,28	25,97
26/05/2023	1.301.173	0,97%	25,74	25,935	26,28	25,97
25/05/2023	947.128	-0,08%	25,74	25,525	25,84	25,72
24/05/2023	762.949	-1,53%	25,84	25,565	25,85	25,74
23/05/2023	875.008	-2,17%	26,50	26,122	26,59	26,14
22/05/2023	639.150	0,41%	26,56	26,48	26,795	26,72