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 > >>
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
03/06/2025	459.341	-1,63%	29,96	29,77	30,225	30,12
02/06/2025	507.657	0,13%	30,15	30,13	30,68	30,62
30/05/2025	303.595	0,16%	30,48	30,11	30,63	30,58
29/05/2025	285.329	-0,23%	30,86	30,37	30,86	30,53
28/05/2025	184.342	-2,14%	30,84	30,575	30,89	30,60
27/05/2025	323.102	3,00%	31,02	30,99	31,30	31,27
23/05/2025	910.602	1,34%	29,62	29,62	30,41	30,36
22/05/2025	376.395	-2,85%	30,19	29,95	30,26	29,96
21/05/2025	329.144	-0,96%	31,33	30,84	31,55	30,84
20/05/2025	320.687	-0,16%	31,14	31,03	31,26	31,14
19/05/2025	331.285	1,56%	30,55	30,55	31,21	31,19
16/05/2025	261.742	-1,03%	30,38	30,38	30,74	30,71
15/05/2025	309.141	-1,08%	31,12	31,03	31,325	31,03
14/05/2025	315.321	-0,25%	31,57	31,26	31,60	31,37
13/05/2025	254.235	0,80%	31,23	31,13	31,51	31,45
12/05/2025	317.166	3,07%	31,39	30,96	31,52	31,20
09/05/2025	295.090	1,54%	30,14	29,95	30,28	30,27
08/05/2025	376.515	-0,30%	30,04	29,75	30,05	29,81
07/05/2025	317.493	-0,57%	30,23	29,73	30,23	29,90
06/05/2025	290.754	-0,86%	30,05	29,88	30,31	30,07
05/05/2025	224.458	-1,01%	30,46	30,29	30,58	30,33
02/05/2025	392.828	3,16%	30,65	30,46	30,82	30,64
01/05/2025	501.627	0,03%	30,00	29,26	30,00	29,70
30/04/2025	546.497	-1,66%	28,35	28,10	29,725	29,69
29/04/2025	1.945.593	-0,23%	30,27	29,99	30,33	30,19
28/04/2025	1.739.150	2,30%	29,84	29,82	30,30	30,26
25/04/2025	1.693.553	0,58%	29,24	29,20	29,655	29,58
24/04/2025	1.639.164	1,80%	28,76	28,75	29,42	29,41
23/04/2025	2.727.822	4,03%	28,99	28,755	29,46	28,89
22/04/2025	2.184.031	4,60%	27,49	27,42	27,865	27,77
21/04/2025	1.072.297	-2,50%	27,23	26,1801	27,26	26,55
17/04/2025	1.656.102	1,15%	26,84	26,84	27,38	27,23
16/04/2025	1.403.531	0,04%	26,77	26,595	27,30	26,92
15/04/2025	1.245.972	0,67%	26,66	26,66	26,99	26,91
14/04/2025	1.936.411	-0,48%	26,81	26,49	27,1699	26,73
11/04/2025	3.247.037	5,42%	26,18	25,99	27,07	26,86
10/04/2025	3.124.231	-5,52%	25,97	24,97	26,03	25,48
09/04/2025	4.928.723	14,91%	24,14	23,85	27,30	26,97
08/04/2025	3.640.279	-3,50%	25,20	23,195	25,26	23,47
07/04/2025	3.278.245	-1,70%	23,67	23,51	25,61	24,32
04/04/2025	3.356.261	-8,20%	25,06	24,01	25,18	24,74
03/04/2025	2.682.792	-7,29%	27,85	26,94	27,87	26,95
02/04/2025	1.004.455	0,28%	28,64	28,535	29,095	29,07
01/04/2025	1.529.503	0,49%	29,06	28,705	29,13	28,99
31/03/2025	2.321.084	0,24%	28,59	28,33	28,89	28,85
28/03/2025	2.800.630	-3,16%	29,71	28,77	29,72	28,78
27/03/2025	2.626.269	-3,41%	29,91	29,70	30,04	29,72
26/03/2025	2.401.120	-2,47%	31,30	30,725	31,39	30,77
25/03/2025	1.503.587	-0,75%	31,85	31,535	31,915	31,55
24/03/2025	1.366.132	0,66%	31,87	31,585	32,185	31,79
21/03/2025	1.888.736	-1,31%	31,42	31,165	31,665	31,58
20/03/2025	1.493.519	-3,21%	31,70	31,665	32,14	32,00
19/03/2025	1.673.452	1,66%	32,74	32,6299	33,225	33,06
18/03/2025	1.676.054	1,50%	32,64	32,27	32,82	32,52
17/03/2025	1.485.103	-0,56%	31,92	31,82	32,22	32,04