ArcelorMittal SA (MTUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	848.802	0,04%	26,54	26,6552	27,02	26,83
18/05/2023	1.452.205	1,40%	26,54	26,23	26,885	26,82
17/05/2023	2.700.744	2,99%	26,54	26,395	26,795	26,52
16/05/2023	1.675.106	-3,38%	26,26	25,71	26,365	25,75
15/05/2023	1.402.055	1,06%	26,47	26,36	26,665	26,65
12/05/2023	1.381.126	1,00%	26,56	26,26	26,645	26,37
11/05/2023	2.486.166	-3,19%	26,17	25,905	26,305	26,11
10/05/2023	1.700.065	-2,18%	27,67	26,625	27,68	26,97
09/05/2023	813.809	0,40%	27,20	27,12	27,685	27,57
08/05/2023	990.269	1,11%	27,91	27,39	28,005	27,46
05/05/2023	1.273.024	2,57%	26,73	26,69	27,3475	27,16
04/05/2023	1.498.611	-5,80%	27,13	26,36	27,37	26,48
03/05/2023	889.352	-0,35%	28,06	28,04	28,48	28,11
02/05/2023	1.340.832	0,54%	28,10	27,645	28,255	28,21
01/05/2023	596.406	-1,44%	28,59	27,94	28,71	28,06
28/04/2023	840.850	0,67%	28,075	28,01	28,50	28,47
27/04/2023	1.911.637	1,62%	28,22	27,965	28,285	28,28
26/04/2023	751.565	1,87%	27,45	27,705	28,09	27,83
25/04/2023	1.151.824	-2,08%	27,45	27,195	27,51	27,32
24/04/2023	2.045.622	-1,97%	27,85	27,73	28,08	27,90
21/04/2023	1.281.668	-2,87%	28,645	28,295	28,69	28,46
20/04/2023	658.104	-0,58%	29,11	29,04	29,485	29,30
19/04/2023	627.339	-1,87%	29,49	29,28	29,56	29,47
18/04/2023	561.256	0,60%	29,97	29,895	30,15	30,03
17/04/2023	790.921	0,51%	29,765	29,6219	29,895	29,85
14/04/2023	661.197	-0,54%	29,78	29,46	29,96	29,70
13/04/2023	881.086	1,84%	29,88	29,655	30,00	29,86
12/04/2023	730.663	0,48%	29,60	29,265	29,635	29,32
11/04/2023	860.724	3,11%	29,155	29,145	29,38	29,18
10/04/2023	687.428	0,64%	28,135	28,145	28,66	28,30
06/04/2023	563.252	-0,04%	27,925	27,73	28,235	28,12
05/04/2023	648.990	-1,85%	28,135	27,805	28,375	28,13
04/04/2023	1.438.416	-2,25%	29,39	28,365	29,39	28,66
03/04/2023	1.245.142	-2,66%	29,42	29,045	29,565	29,32
31/03/2023	834.162	0,40%	30,25	30,03	30,355	30,12
30/03/2023	1.556.168	1,80%	30,16	29,835	30,23	30,00
29/03/2023	3.371.222	1,97%	29,54	29,335	29,68	29,47
28/03/2023	1.469.105	1,73%	28,33	28,33	29,115	28,90
27/03/2023	790.699	1,25%	28,29	28,14	28,5375	28,41
24/03/2023	1.085.606	-0,57%	27,75	27,59	28,175	28,06
23/03/2023	1.069.711	0,97%	28,73	27,9075	28,9375	28,22
22/03/2023	1.091.435	-0,46%	28,30	27,94	28,685	27,95
21/03/2023	897.245	4,04%	28,34	27,965	28,42	28,08
20/03/2023	920.574	2,04%	26,86	26,86	27,21	26,99
17/03/2023	1.699.777	-2,65%	26,96	26,42	26,99	26,45
16/03/2023	907.345	1,80%	26,30	26,27	27,30	27,17
15/03/2023	2.281.527	-8,54%	27,02	26,24	27,38	26,78
14/03/2023	1.245.968	2,41%	29,56	29,01	29,57	29,28
13/03/2023	2.631.782	-3,48%	28,965	28,585	29,305	28,59
10/03/2023	1.187.987	-3,17%	30,35	29,435	30,49	29,62
09/03/2023	741.866	-2,46%	31,17	30,48	31,35	30,59
08/03/2023	672.821	1,69%	31,13	31,12	31,53	31,36
07/03/2023	964.527	-3,44%	31,66	30,78	31,69	30,84
06/03/2023	1.067.444	-1,39%	32,21	31,89	32,22	31,94
03/03/2023	910.265	0,82%	32,20	32,11	32,485	32,01
02/03/2023	1.066.703	2,29%	30,905	30,875	31,845	31,75
01/03/2023	1.027.620	2,61%	31,04	30,94	31,37	31,04
28/02/2023	970.004	0,97%	30,02	29,92	30,3699	30,25
27/02/2023	618.519	1,80%	29,92	29,76	30,128	29,96
24/02/2023	855.297	-1,74%	29,33	29,13	29,50	29,43
23/02/2023	665.733	0,37%	30,125	29,59	30,19	29,95
22/02/2023	773.419	-0,50%	29,97	29,685	30,055	29,84
21/02/2023	580.694	-0,17%	30,20	29,935	30,52	29,99
20/02/2023	791.568	-2,15%	30,36	29,955	30,375	30,04
17/02/2023	791.568	-2,15%	30,36	29,955	30,375	30,04
16/02/2023	644.852	-0,03%	30,36	30,34	31,00	30,70
15/02/2023	715.176	1,22%	30,00	29,89	30,71	30,71
14/02/2023	1.383.509	3,51%	29,81	29,715	30,425	30,34
13/02/2023	1.172.872	1,84%	28,845	28,77	29,38	29,31
10/02/2023	2.933.727	-1,37%	28,92	28,67	29,09	28,78
09/02/2023	2.715.565	0,41%	29,99	29,08	30,035	29,18
08/02/2023	2.588.340	-0,95%	29,31	28,96	29,405	29,06
07/02/2023	3.090.165	-0,27%	29,565	29,005	29,745	29,34
06/02/2023	1.700.748	-3,32%	29,85	29,225	29,915	29,42
03/02/2023	1.499.314	-2,22%	30,90	30,385	31,25	30,40
02/02/2023	1.184.865	-1,15%	31,23	30,54	31,29	31,09
01/02/2023	950.927	1,65%	30,86	30,585	31,62	31,45
31/01/2023	819.795	-1,21%	30,79	30,645	30,95	30,94
30/01/2023	695.648	-1,88%	31,53	31,29	31,70	31,32
27/01/2023	512.881	-1,02%	31,98	31,70	32,22	31,92
26/01/2023	898.332	2,54%	31,94	31,46	32,2685	32,25
25/01/2023	591.816	0,90%	31,07	31,06	31,495	31,45
24/01/2023	514.147	0,55%	30,75	30,62	31,255	31,17
23/01/2023	586.116	0,29%	30,93	30,76	31,005	31,00
20/01/2023	964.199	1,32%	30,50	30,35	30,92	30,75
19/01/2023	899.138	-1,14%	30,25	30,00	30,56	30,35
18/01/2023	882.950	-1,59%	31,47	30,68	31,55	30,685
17/01/2023	880.134	0,83%	31,56	31,125	31,72	31,43
16/01/2023	1.174.161	0,97%	30,78	30,78	31,22	31,10
13/01/2023	1.174.161	0,97%	30,78	30,78	31,22	31,10
12/01/2023	1.259.982	3,56%	30,06	29,88	30,81	30,80
11/01/2023	924.947	0,30%	29,60	29,41	29,785	29,74
10/01/2023	1.477.141	2,95%	29,12	28,97	29,67	29,65
09/01/2023	1.406.221	0,21%	29,19	28,79	29,445	28,80
06/01/2023	4.885.440	3,57%	27,875	27,80	28,81	28,74
05/01/2023	1.460.690	0,98%	27,69	27,52	28,065	27,75
04/01/2023	967.814	3,19%	27,19	27,02	27,545	27,48
03/01/2023	637.804	1,56%	26,80	26,46	26,975	26,63
02/01/2023	616.241	-0,94%	26,31	26,00	26,4307	26,22
30/12/2022	616.241	-0,94%	26,31	26,00	26,4307	26,22