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 > >>
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
05/08/2025	292.463	2,14%	30,99	30,745	31,14	31,04
04/08/2025	422.245	-1,81%	31,01	30,36	31,08	30,39
01/08/2025	464.293	-2,15%	31,11	30,72	31,135	30,95
31/07/2025	720.626	-2,56%	30,34	30,25	31,885	31,63
30/07/2025	446.563	-1,61%	32,54	32,30	32,59	32,46
29/07/2025	358.565	-0,30%	32,96	32,69	33,01	32,99
28/07/2025	293.463	-1,66%	33,14	32,98	33,355	33,09
25/07/2025	372.704	0,18%	33,49	33,31	33,72	33,65
24/07/2025	361.411	-3,42%	33,94	33,57	34,16	33,59
23/07/2025	555.492	1,58%	33,86	33,86	34,80	34,78
22/07/2025	245.472	1,78%	33,93	33,83	34,265	34,24
21/07/2025	286.136	3,60%	33,77	33,575	34,16	33,64
18/07/2025	305.833	-0,40%	32,78	32,41	32,78	32,47
17/07/2025	372.882	-0,46%	32,54	32,45	32,79	32,60
16/07/2025	455.695	-1,18%	32,60	32,22	32,87	32,75
15/07/2025	330.425	-2,16%	33,95	33,14	34,00	33,14
14/07/2025	292.189	-1,71%	33,97	33,85	34,09	33,87
11/07/2025	276.129	0,15%	34,30	34,22	34,53	34,46
10/07/2025	367.481	2,62%	34,21	34,155	34,53	34,41
09/07/2025	353.403	1,91%	33,45	33,34	33,66	33,53
08/07/2025	292.981	1,79%	32,46	32,46	33,18	32,90
07/07/2025	308.378	-0,98%	32,33	32,07	32,555	32,32
04/07/2025	482.516	-0,06%	32,80	32,42	32,88	32,64
03/07/2025	199.870	-1,24%	32,81	32,44	32,88	32,64
02/07/2025	579.456	5,86%	32,60	32,56	33,16	33,05
01/07/2025	300.843	-1,14%	30,65	30,55	31,28	31,22
30/06/2025	186.877	1,02%	31,41	31,24	31,65	31,58
27/06/2025	327.898	-1,23%	31,42	30,71	31,61	31,26
26/06/2025	254.406	2,06%	31,41	31,37	31,74	31,65
25/06/2025	238.378	0,10%	30,97	30,77	31,07	31,01
24/06/2025	276.519	1,41%	30,81	30,75	31,075	30,98
23/06/2025	299.521	1,94%	29,87	29,87	30,56	30,55
20/06/2025	486.116	-2,31%	30,46	29,90	30,51	29,97
19/06/2025	797.658	0,00%	30,32	30,27	31,05	30,68
18/06/2025	364.714	1,39%	30,35	30,28	31,05	30,68
17/06/2025	276.290	-2,36%	30,63	30,19	30,74	30,26
16/06/2025	392.197	2,85%	30,89	30,74	31,08	30,99
13/06/2025	302.644	-1,50%	29,80	29,80	30,24	30,13
12/06/2025	234.323	-0,42%	30,40	30,31	30,70	30,59
11/06/2025	355.552	0,42%	31,05	30,60	31,17	30,72
10/06/2025	277.673	0,69%	30,43	30,31	30,60	30,59
09/06/2025	382.191	0,90%	30,29	30,285	30,56	30,38
06/06/2025	354.927	-1,44%	30,47	30,10	30,61	30,11
05/06/2025	290.464	0,73%	30,84	30,43	30,87	30,55
04/06/2025	333.614	0,70%	30,50	30,32	30,665	30,33