ArcelorMittal SA (MTUS)
Exportar para Excel
| << < 1 2 3 4 5 |
| 23/10/2024 |
1.067.791 |
-2,20%
|
23,62
|
23,385
|
23,865
|
23,51
|
| 22/10/2024 |
1.214.783 |
0,75%
|
24,03
|
23,84
|
24,08
|
24,04
|
| 21/10/2024 |
1.530.371 |
-1,93%
|
24,26
|
23,795
|
24,29
|
23,86
|
| 18/10/2024 |
1.188.875 |
1,84%
|
24,47
|
24,275
|
24,50
|
24,33
|
| 17/10/2024 |
877.096 |
-0,67%
|
23,86
|
23,805
|
23,99
|
23,89
|
| 16/10/2024 |
1.027.143 |
1,14%
|
23,96
|
23,94
|
24,10
|
24,05
|
| 15/10/2024 |
1.244.133 |
-2,98%
|
23,99
|
23,75
|
24,095
|
23,78
|
| 14/10/2024 |
1.251.864 |
-1,37%
|
24,51
|
24,455
|
24,76
|
24,51
|
| 11/10/2024 |
2.101.445 |
0,36%
|
24,65
|
24,65
|
24,9499
|
24,85
|
| 10/10/2024 |
976.492 |
0,57%
|
24,63
|
24,47
|
24,815
|
24,76
|
| 09/10/2024 |
819.693 |
-0,04%
|
24,58
|
24,53
|
24,76
|
24,62
|
| 08/10/2024 |
2.141.763 |
-3,34%
|
24,73
|
24,35
|
24,75
|
24,63
|
| 07/10/2024 |
1.139.552 |
-0,78%
|
25,29
|
25,19
|
25,588
|
25,48
|
| 04/10/2024 |
1.411.073 |
1,02%
|
25,63
|
25,52
|
25,735
|
25,68
|
| 03/10/2024 |
1.728.256 |
-1,55%
|
25,58
|
25,38
|
25,67
|
25,42
|
| 02/10/2024 |
2.375.637 |
-1,53%
|
25,99
|
25,78
|
26,105
|
25,82
|
| 01/10/2024 |
2.309.743 |
-0,15%
|
26,23
|
25,85
|
26,365
|
26,22
|
| 30/09/2024 |
1.782.860 |
1,16%
|
26,16
|
26,08
|
26,385
|
26,26
|
| 27/09/2024 |
1.194.075 |
0,12%
|
26,11
|
25,90
|
26,24
|
25,96
|
| 26/09/2024 |
2.049.222 |
5,11%
|
25,91
|
25,88
|
26,13
|
25,93
|
| 25/09/2024 |
1.520.213 |
-1,36%
|
25,07
|
24,575
|
25,07
|
24,67
|
| 24/09/2024 |
2.093.370 |
5,13%
|
24,84
|
24,735
|
25,10
|
25,01
|
| 23/09/2024 |
1.083.850 |
-0,75%
|
23,79
|
23,73
|
23,9401
|
23,79
|
| 20/09/2024 |
318.006 |
-1,60%
|
24,05
|
23,72
|
24,06
|
23,97
|
| 19/09/2024 |
1.938.656 |
3,66%
|
24,45
|
24,165
|
24,48
|
24,36
|
| 18/09/2024 |
1.334.823 |
0,90%
|
23,51
|
23,325
|
23,975
|
23,50
|
| 17/09/2024 |
1.034.067 |
1,88%
|
23,35
|
23,165
|
23,425
|
23,29
|
| 16/09/2024 |
1.149.417 |
0,57%
|
22,88
|
22,775
|
22,95
|
22,86
|
| 13/09/2024 |
179.087 |
1,56%
|
22,58
|
22,58
|
22,84
|
22,73
|
| 12/09/2024 |
1.552.040 |
1,13%
|
22,08
|
22,0613
|
22,39
|
22,38
|
| 11/09/2024 |
1.893.342 |
1,75%
|
22,05
|
21,60
|
22,15
|
22,13
|
| 10/09/2024 |
2.089.107 |
-1,85%
|
22,02
|
21,60
|
22,02
|
21,75
|
| 09/09/2024 |
1.340.518 |
-0,27%
|
22,23
|
22,135
|
22,38
|
22,16
|
| 06/09/2024 |
256.177 |
-0,58%
|
22,33
|
22,10
|
22,44
|
22,22
|
| 05/09/2024 |
1.725.753 |
1,36%
|
22,65
|
22,20
|
22,73
|
22,35
|
| 04/09/2024 |
1.613.908 |
-0,23%
|
22,08
|
21,995
|
22,285
|
22,05
|
| 03/09/2024 |
2.534.518 |
-6,44%
|
22,91
|
22,065
|
22,95
|
22,10
|
| 30/08/2024 |
1.081.296 |
0,47%
|
23,62
|
23,385
|
23,66
|
23,62
|
| 29/08/2024 |
1.442.436 |
0,64%
|
23,37
|
23,29
|
23,60
|
23,51
|
| 28/08/2024 |
1.515.807 |
-0,47%
|
23,41
|
23,27
|
23,55
|
23,36
|
| 27/08/2024 |
1.542.162 |
0,34%
|
23,52
|
23,20
|
23,53
|
23,47
|
| 26/08/2024 |
1.063.337 |
0,26%
|
23,43
|
23,385
|
23,55
|
23,39
|
| 23/08/2024 |
214.935 |
1,61%
|
23,01
|
22,94
|
23,38
|
23,33
|
| 22/08/2024 |
994.886 |
-1,88%
|
23,18
|
22,87
|
23,18
|
22,96
|
| 21/08/2024 |
2.005.664 |
2,54%
|
23,19
|
23,16
|
23,415
|
23,40
|
| 20/08/2024 |
1.563.833 |
-0,83%
|
22,88
|
22,75
|
22,98
|
22,82
|
| 19/08/2024 |
3.057.681 |
3,23%
|
22,81
|
22,79
|
23,09
|
23,01
|
| 16/08/2024 |
259.697 |
0,86%
|
22,09
|
22,09
|
22,35
|
22,29
|
| 15/08/2024 |
1.629.414 |
1,05%
|
21,99
|
21,98
|
22,25
|
22,10
|
| 14/08/2024 |
1.751.990 |
-0,05%
|
21,74
|
21,605
|
21,88
|
21,87
|
| 13/08/2024 |
1.107.665 |
0,05%
|
21,53
|
21,455
|
21,92
|
21,88
|
| 12/08/2024 |
1.480.194 |
-0,73%
|
22,04
|
21,84
|
22,09
|
21,87
|
| 09/08/2024 |
328.637 |
0,96%
|
21,92
|
21,78
|
22,145
|
22,03
|
| 08/08/2024 |
1.518.686 |
1,49%
|
21,76
|
21,655
|
21,905
|
21,82
|
| 07/08/2024 |
1.797.127 |
0,37%
|
21,87
|
21,475
|
21,98
|
21,50
|
| 06/08/2024 |
2.157.882 |
1,56%
|
21,23
|
21,14
|
21,565
|
21,42
|
| 05/08/2024 |
623.393 |
-0,05%
|
20,75
|
20,52
|
21,26
|
21,09
|
| 02/08/2024 |
406.704 |
-1,49%
|
21,34
|
21,03
|
21,37
|
21,10
|
| 01/08/2024 |
717.070 |
-6,30%
|
22,41
|
21,175
|
22,41
|
21,42
|
| 31/07/2024 |
2.529.423 |
2,88%
|
22,72
|
22,565
|
23,08
|
22,86
|
| 30/07/2024 |
363.235 |
-1,68%
|
22,25
|
22,17
|
22,46
|
22,22
|
| 29/07/2024 |
1.763.227 |
-0,53%
|
22,61
|
22,375
|
22,655
|
22,60
|
| 26/07/2024 |
248.980 |
0,93%
|
22,68
|
22,50
|
22,78
|
22,72
|
| 25/07/2024 |
1.687.056 |
1,21%
|
22,30
|
22,23
|
22,725
|
22,51
|
| 24/07/2024 |
316.865 |
-1,33%
|
22,75
|
22,23
|
22,90
|
22,24
|
| 23/07/2024 |
344.042 |
-1,74%
|
22,33
|
22,24
|
22,56
|
22,54
|
| 22/07/2024 |
1.510.961 |
1,73%
|
22,94
|
22,67
|
22,995
|
22,94
|
| 19/07/2024 |
281.543 |
-1,18%
|
22,86
|
22,525
|
22,87
|
22,55
|
| 18/07/2024 |
1.686.976 |
-1,85%
|
23,25
|
22,76
|
23,28
|
22,82
|
| 17/07/2024 |
1.674.016 |
0,52%
|
23,23
|
23,175
|
23,46
|
23,25
|
| 16/07/2024 |
1.959.892 |
-1,32%
|
22,70
|
22,64
|
23,175
|
23,13
|
| 15/07/2024 |
1.917.588 |
-0,51%
|
23,69
|
23,42
|
23,805
|
23,44
|
| 12/07/2024 |
295.966 |
1,86%
|
23,49
|
23,48
|
23,64
|
23,56
|
| 11/07/2024 |
2.176.831 |
2,39%
|
22,74
|
22,71
|
23,33
|
23,13
|
| 10/07/2024 |
1.091.402 |
1,07%
|
22,53
|
22,47
|
22,62
|
22,59
|
| 09/07/2024 |
342.932 |
-2,83%
|
22,56
|
22,34
|
22,64
|
22,35
|
| 08/07/2024 |
1.032.973 |
-1,03%
|
23,16
|
22,92
|
23,23
|
23,00
|
