ArcelorMittal SA (MTUS)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	593.468	1,57%	26,57	26,46	26,645	26,47
28-12-2022	594.779	-1,99%	26,62	26,045	26,69	26,06
27-12-2022	419.344	-0,26%	26,75	26,495	26,88	26,59
23-12-2022	357.732	1,39%	26,56	26,39	26,685	26,615
22-12-2022	523.457	-0,68%	26,36	25,81	26,40	26,25
21-12-2022	514.764	2,68%	26,27	26,215	26,54	26,43
20-12-2022	509.293	1,54%	25,57	25,56	25,95	25,74
19-12-2022	676.760	-0,43%	25,73	25,19	25,84	25,35
16-12-2022	1.107.116	-1,81%	25,39	25,185	25,64	25,46
15-12-2022	864.253	-2,59%	26,30	25,815	26,31	25,93
14-12-2022	1.012.068	-3,69%	26,63	26,27	26,89	26,62
13-12-2022	863.479	1,77%	28,07	27,46	28,12	27,64
12-12-2022	525.256	0,59%	26,99	26,76	27,19	27,16
09-12-2022	653.350	-0,48%	27,25	26,94	27,50	26,96
08-12-2022	761.263	2,23%	27,26	26,995	27,42	27,09
07-12-2022	1.174.430	-0,64%	26,59	26,43	26,80	26,50
06-12-2022	3.783.612	0,64%	26,95	26,505	27,095	26,67
05-12-2022	3.493.370	-2,05%	27,48	26,395	27,52	26,50
02-12-2022	2.264.526	1,65%	26,56	26,55	27,145	27,06
01-12-2022	2.546.270	-1,59%	27,00	26,51	26,921	26,62
30-11-2022	4.719.827	1,27%	27,00	26,345	27,155	27,05
29-11-2022	3.047.351	2,69%	26,77	26,69	27,09	26,71
28-11-2022	5.591.848	-2,31%	26,47	25,955	26,56	25,975
25-11-2022	1.131.250	1,97%	26,47	26,4099	26,655	26,89
24-11-2022	2.097.357	-0,57%	26,16	26,08	26,39	26,37
23-11-2022	2.097.357	-0,57%	26,16	26,08	26,39	26,37
22-11-2022	2.879.635	2,83%	26,17	26,01	26,525	26,52
21-11-2022	3.243.823	-0,39%	26,13	25,21	25,90	25,79
18-11-2022	2.210.656	-0,88%	26,13	25,72	26,14	25,89
17-11-2022	3.121.659	0,62%	26,31	25,505	26,16	26,12
16-11-2022	3.990.965	-3,32%	26,31	25,87	26,145	25,96
15-11-2022	4.877.576	-0,72%	26,31	26,56	27,265	26,805
14-11-2022	1.950.719	-1,50%	26,31	26,48	27,315	27,00
11-11-2022	2.348.448	8,64%	26,31	26,23	27,54	27,42
10-11-2022	1.465.586	4,95%	24,22	24,47	25,31	25,24
09-11-2022	870.193	-2,38%	24,22	23,96	24,42	24,015
08-11-2022	1.424.384	2,33%	24,46	24,29	24,885	24,60
07-11-2022	1.068.412	2,47%	22,48	23,745	24,165	24,04
04-11-2022	1.820.117	9,94%	22,48	23,062	23,83	23,44
03-11-2022	1.320.654	-2,11%	22,48	21,14	21,57	21,32
02-11-2022	851.377	-2,33%	22,48	21,76	22,75	21,78
01-11-2022	1.029.073	0,94%	22,89	22,40	23,03	22,66
31-10-2022	662.351	-0,05%	22,14	22,13	22,555	22,45
28-10-2022	1.093.633	-1,62%	22,99	22,195	22,615	22,48
27-10-2022	795.713	-1,85%	22,99	22,72	23,12	22,85
26-10-2022	1.237.459	4,40%	22,99	23,07	23,685	23,28
25-10-2022	1.730.235	-1,13%	22,99	22,35	22,875	22,76
24-10-2022	1.415.626	-1,58%	22,99	22,875	23,19	23,02
21-10-2022	1.125.252	5,29%	22,26	22,20	23,45	23,385
20-10-2022	1.452.884	4,49%	21,70	21,63	22,575	22,205
19-10-2022	540.225	0,14%	22,21	21,375	21,88	21,53
18-10-2022	1.105.501	1,37%	22,21	21,66	22,30	21,865
17-10-2022	1.213.841	3,50%	21,68	21,485	21,77	21,57
14-10-2022	873.513	-4,05%	21,65	20,80	21,67	20,64
13-10-2022	1.053.385	6,80%	20,46	20,395	21,68	21,52
12-10-2022	1.020.944	0,10%	20,85	20,505	20,95	20,72
11-10-2022	1.034.707	-2,80%	20,85	20,51	21,105	20,51
10-10-2022	1.188.429	2,63%	21,39	20,91	21,43	21,10
07-10-2022	1.446.451	-0,05%	20,42	20,26	20,76	20,56
06-10-2022	2.057.381	-5,31%	20,44	20,395	20,66	20,585
05-10-2022	1.282.133	-2,03%	21,26	21,125	21,89	21,74
04-10-2022	1.321.975	5,27%	21,49	21,49	22,245	22,19
03-10-2022	995.661	5,82%	20,62	20,51	21,13	21,08
30-09-2022	1.497.336	1,03%	21,50	19,65	20,275	20,06
29-09-2022	1.384.995	-0,18%	21,50	19,25	19,89	19,85
28-09-2022	2.098.194	-1,63%	21,50	19,27	19,97	19,88
27-09-2022	1.677.396	1,30%	21,50	19,85	20,63	20,21
26-09-2022	1.483.188	-1,87%	21,50	19,855	20,60	19,95
23-09-2022	1.622.399	-4,64%	21,50	20,135	20,61	20,33
22-09-2022	818.725	0,80%	21,50	21,205	21,64	21,31
21-09-2022	1.086.811	-1,86%	21,63	21,14	21,885	21,14
20-09-2022	1.602.466	-3,97%	21,50	21,31	21,72	21,54
19-09-2022	1.284.991	1,54%	21,75	21,75	22,505	22,43
16-09-2022	1.681.262	0,98%	21,85	21,73	22,285	22,09
15-09-2022	1.298.014	0,99%	21,92	21,71	22,19	21,87
14-09-2022	2.361.081	-3,35%	22,86	21,485	22,27	21,65
13-09-2022	1.603.967	-6,67%	22,86	22,26	23,28	22,40
12-09-2022	1.154.683	2,70%	22,19	23,86	24,429	24,01
09-09-2022	1.280.238	3,41%	22,19	22,8899	23,41	23,38
08-09-2022	1.583.365	-0,13%	22,19	22,09	22,70	22,61
07-09-2022	1.099.006	2,35%	22,50	21,96	22,775	22,64
06-09-2022	1.075.817	1,03%	22,50	22,115	22,63	22,24
05-09-2022	1.501.747	1,03%	23,08	22,375	23,405	22,51
02-09-2022	1.501.747	1,03%	23,08	22,375	23,405	22,51
01-09-2022	1.390.117	-5,60%	22,36	21,93	22,445	22,27
31-08-2022	1.515.561	-0,97%	23,85	23,535	24,025	23,59
30-08-2022	1.355.701	-1,20%	24,36	23,535	24,36	23,82
29-08-2022	1.257.669	3,84%	24,03	23,94	24,3401	24,09
26-08-2022	849.112	-3,24%	23,53	23,30	24,17	23,30
25-08-2022	1.140.856	2,87%	23,53	23,475	24,08	24,05
24-08-2022	1.062.794	-1,73%	23,33	23,125	23,45	23,365
23-08-2022	1.126.730	3,84%	23,59	23,59	24,17	23,77
22-08-2022	826.886	-2,26%	22,94	22,71	23,12	22,89
19-08-2022	1.206.942	-5,11%	23,78	23,2999	23,81	23,42
18-08-2022	607.536	-0,14%	24,63	24,63	24,86	24,68
17-08-2022	741.346	-2,25%	24,63	24,6225	24,975	24,73
16-08-2022	888.457	2,62%	24,63	25,195	25,50	25,295
15-08-2022	961.035	-2,92%	24,63	24,355	24,74	24,65
12-08-2022	764.881	0,04%	25,60	25,055	25,44	25,40
11-08-2022	1.060.474	-1,01%	25,60	25,345	25,87	25,39