ArcelorMittal S.A. (BVMF:ARMT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
87.84
+2.61 (3.06%)
At close: Aug 7, 2025, 4:55 PM GMT-3

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202590.4090.7687.4887.84-3.06%380
Aug 6, 202585.6085.9585.2385.23--0.43%1,640
Aug 5, 202583.5086.0083.5085.60-2.21%90
Aug 4, 202586.0686.0683.5283.75--2.05%209
Aug 1, 202588.4788.4785.2385.50--3.36%149
Jul 31, 202586.9989.1085.6888.47--2.09%233
Jul 30, 202591.1091.1890.2090.36--1.57%82
Jul 29, 202592.0792.0791.2691.80--0.58%8
Jul 28, 202591.0492.7991.0492.34--0.19%78
Jul 25, 202592.4392.5292.4392.52--0.30%5
Jul 24, 202595.8095.8092.8092.80--3.13%76
Jul 23, 202594.7095.8094.1095.80-0.32%2,567
Jul 22, 202594.1495.4994.1495.49-1.43%544
Jul 21, 202591.9994.5091.9994.14-4.08%39
Jul 18, 202590.3690.4590.3690.45--0.20%85
Jul 17, 202591.6291.6290.6390.63--0.29%216
Jul 16, 202591.9991.9990.8990.89--1.21%28
Jul 15, 202593.3893.5592.0092.00--2.66%1,276
Jul 14, 202593.3994.8093.3994.51--0.83%1,496
Jul 11, 202595.5095.7095.2095.30-0.62%1,082
Jul 10, 202594.7395.3194.4194.71-2.67%814
Jul 9, 202591.0092.2590.8192.25-3.22%322
Jul 8, 202588.6590.1888.6589.37-1.43%84
Jul 7, 202587.4188.7487.4188.11-0.80%149
Jul 4, 202587.5687.5687.4187.41--1.00%11
Jul 3, 202588.7488.7488.2988.29--1.41%29
Jul 2, 202588.7589.5588.6589.55-4.85%90
Jul 1, 202583.5585.5983.2085.41--0.32%109
Jun 30, 202587.3687.3685.5985.68--0.94%136
Jun 27, 202586.4986.4986.4986.49---
Jun 26, 202585.9787.1385.9786.49-0.60%623
Jun 25, 202583.7385.9783.7385.97-0.62%110
Jun 24, 202584.7285.4484.4085.44-1.62%1,811
Jun 23, 202583.2084.0882.5684.08-1.15%816
Jun 20, 202582.7983.5282.3283.12--1.61%312
Jun 18, 202583.4985.1083.0784.48-1.05%61
Jun 17, 202583.4984.5183.0783.60--1.88%18
Jun 16, 202584.5085.4384.5085.20-2.21%27
Jun 13, 202583.5083.5282.8883.36--1.57%131
Jun 12, 202583.7084.7883.7084.69--0.11%91
Jun 11, 202586.2486.2484.7884.78-0.17%200
Jun 10, 202586.0686.0684.6484.64--0.66%393
Jun 9, 202583.7985.4383.7985.20-1.68%462
Jun 6, 202585.0085.5083.7983.79--2.00%133
Jun 5, 202585.5085.5085.5085.50-0.07%2
Jun 4, 202585.7685.7685.4485.44-0.25%3
Jun 3, 202587.2387.2384.5185.23--2.29%112
Jun 2, 202586.3887.2385.5087.23--0.18%1,095
May 30, 202586.5087.3986.4987.39-3.41%12
May 29, 202587.6087.6084.5184.51--2.90%129