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 >
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
14/03/2025	2.985.588	4,58%	32,16	32,015	32,42	32,22
13/03/2025	2.371.927	0,95%	31,01	30,745	31,375	30,81
12/03/2025	4.202.354	-4,80%	31,07	30,425	31,10	30,52
11/03/2025	3.247.169	1,87%	31,60	31,01	32,545	32,06
10/03/2025	3.497.014	-5,07%	31,96	30,98	32,07	31,47
07/03/2025	6.530.795	-2,30%	33,31	32,7114	33,80	33,15
06/03/2025	7.072.792	0,71%	33,85	33,115	34,90	33,93
05/03/2025	6.101.645	11,34%	32,08	31,93	33,75	33,69
04/03/2025	5.659.473	2,65%	28,99	28,405	31,31	30,26
03/03/2025	4.528.025	6,27%	30,265	29,205	30,375	29,48
28/02/2025	3.473.604	-2,26%	28,42	27,47	28,55	27,74
27/02/2025	863.912	-2,07%	28,54	28,355	28,715	28,38
26/02/2025	2.105.418	3,83%	29,07	28,97	29,335	28,98
25/02/2025	1.082.433	0,32%	28,22	27,74	28,22	27,91
24/02/2025	1.076.742	0,07%	28,04	27,81	28,155	27,82
21/02/2025	1.922.033	-0,71%	28,40	27,755	28,40	27,80
20/02/2025	1.323.211	-0,43%	28,39	27,86	28,485	28,00
19/02/2025	2.093.298	-2,67%	28,06	28,035	28,415	28,12
18/02/2025	1.776.896	1,12%	29,09	28,785	29,21	28,89
17/02/2025	1.547.144	0,00%	28,71	28,42	28,98	28,57
14/02/2025	1.547.144	-0,49%	28,71	28,42	28,98	28,57
13/02/2025	2.496.663	-1,07%	28,44	28,36	29,035	28,71
12/02/2025	4.921.425	6,03%	27,74	27,54	29,38	29,02
11/02/2025	2.442.552	-2,67%	27,57	27,36	27,7002	27,37
10/02/2025	2.026.657	1,01%	27,69	27,6199	28,23	28,12
07/02/2025	3.249.445	-1,73%	28,48	27,675	28,67	27,84
06/02/2025	6.725.849	11,19%	27,40	27,39	28,84	28,33
05/02/2025	2.552.843	1,55%	25,36	25,265	25,525	25,48
04/02/2025	1.724.651	3,08%	24,97	24,82	25,14	25,09
03/02/2025	2.287.812	-1,50%	23,98	23,64	24,525	24,34
31/01/2025	1.214.598	-2,06%	25,04	24,665	25,18	24,71
30/01/2025	1.281.977	2,15%	25,46	25,00	25,465	25,23
29/01/2025	1.149.258	-0,32%	24,47	24,47	24,87	24,70
28/01/2025	1.597.576	-0,80%	24,85	24,62	24,87	24,78
27/01/2025	2.797.984	0,32%	24,73	24,70	25,06	24,98
24/01/2025	2.461.204	3,75%	24,81	24,73	24,96	24,90
23/01/2025	2.111.039	3,05%	23,67	23,50	24,105	24,00
22/01/2025	1.420.363	-2,67%	23,39	23,23	23,54	23,29
21/01/2025	1.901.341	2,88%	23,96	23,81	24,02	23,93
20/01/2025	1.730.288	0,00%	23,19	23,14	23,48	23,26
17/01/2025	1.730.288	0,35%	23,19	23,14	23,48	23,26
16/01/2025	1.357.892	-0,22%	23,27	23,12	23,345	23,18
15/01/2025	1.872.133	3,52%	23,15	22,91	23,24	23,23
14/01/2025	2.726.550	0,67%	22,45	22,34	22,51	22,44
13/01/2025	1.509.330	1,04%	21,88	21,855	22,33	22,29