ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 126.23
-3.55 (-2.74%)
At close: Mar 20, 2026
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 132.21 | 132.21 | 126.23 | 126.23 | 126.23 | -2.74% | 1,228 |
| Mar 19, 2026 | 134.00 | 134.00 | 127.96 | 129.78 | 129.78 | -3.15% | 348 |
| Mar 18, 2026 | 134.68 | 135.90 | 134.00 | 134.00 | 134.00 | -1.33% | 104 |
| Mar 17, 2026 | 137.34 | 137.34 | 135.00 | 135.80 | 135.80 | 0.59% | 3,531 |
| Mar 16, 2026 | 136.22 | 136.78 | 135.00 | 135.00 | 135.00 | 0.30% | 2,271 |
| Mar 13, 2026 | 137.89 | 138.74 | 134.54 | 134.60 | 134.60 | -4.39% | 1,258 |
| Mar 12, 2026 | 140.69 | 140.85 | 135.90 | 140.78 | 140.78 | -3.38% | 4,560 |
| Mar 11, 2026 | 146.40 | 147.45 | 145.52 | 145.70 | 145.70 | -0.31% | 55 |
| Mar 10, 2026 | 145.80 | 149.10 | 145.80 | 146.16 | 146.16 | 1.61% | 1,326 |
| Mar 9, 2026 | 142.00 | 144.75 | 137.25 | 143.85 | 143.85 | 1.30% | 2,208 |
| Mar 6, 2026 | 149.96 | 149.96 | 142.00 | 142.00 | 142.00 | -6.08% | 2,087 |
| Mar 5, 2026 | 160.31 | 160.31 | 150.00 | 151.20 | 151.20 | -4.74% | 182 |
| Mar 4, 2026 | 157.92 | 160.96 | 157.92 | 158.72 | 158.72 | 0.18% | 183 |
| Mar 3, 2026 | 156.99 | 158.44 | 153.90 | 158.44 | 158.44 | -4.70% | 500 |
| Mar 2, 2026 | 167.45 | 168.47 | 165.41 | 166.26 | 166.26 | -0.71% | 311 |
| Feb 27, 2026 | 169.49 | 169.49 | 166.09 | 167.45 | 167.45 | -1.20% | 529 |
| Feb 26, 2026 | 171.02 | 171.02 | 168.00 | 169.49 | 169.49 | -0.99% | 95 |
| Feb 25, 2026 | 171.36 | 173.91 | 171.19 | 171.19 | 171.19 | 1.61% | 138 |
| Feb 24, 2026 | 171.02 | 171.02 | 166.94 | 168.47 | 168.47 | -2.65% | 373 |
| Feb 23, 2026 | 171.87 | 173.10 | 170.00 | 173.06 | 173.06 | 2.02% | 311 |
| Feb 20, 2026 | 168.50 | 170.07 | 165.92 | 169.64 | 169.64 | 0.68% | 286 |
| Feb 19, 2026 | 168.50 | 169.59 | 168.50 | 168.50 | 168.50 | -0.28% | 64 |
| Feb 18, 2026 | 168.00 | 175.01 | 168.00 | 168.98 | 168.66 | 6.39% | 339 |
| Feb 13, 2026 | 162.10 | 162.10 | 156.64 | 158.83 | 158.53 | -1.04% | 540 |
| Feb 12, 2026 | 169.66 | 169.66 | 159.12 | 160.50 | 160.20 | -7.63% | 805 |
| Feb 11, 2026 | 170.00 | 173.76 | 168.50 | 173.76 | 173.43 | 5.33% | 1,022 |
| Feb 10, 2026 | 163.04 | 165.44 | 163.04 | 164.96 | 164.65 | 2.08% | 3,528 |
| Feb 9, 2026 | 158.70 | 162.00 | 157.92 | 161.60 | 161.29 | 1.83% | 518 |
| Feb 6, 2026 | 151.38 | 158.70 | 151.38 | 158.70 | 158.40 | 4.84% | 251 |
| Feb 5, 2026 | 148.35 | 152.64 | 148.35 | 151.38 | 151.09 | 3.06% | 161 |
| Feb 4, 2026 | 150.45 | 150.45 | 146.88 | 146.88 | 146.60 | -0.79% | 112 |
| Feb 3, 2026 | 149.00 | 150.48 | 146.43 | 148.05 | 147.77 | -0.64% | 138 |
| Feb 2, 2026 | 142.00 | 149.00 | 142.00 | 149.00 | 148.72 | 4.93% | 1,696 |
| Jan 30, 2026 | 142.24 | 143.22 | 140.49 | 142.00 | 141.73 | -1.14% | 409 |
| Jan 29, 2026 | 147.75 | 147.75 | 142.47 | 143.64 | 143.37 | -2.09% | 317 |
| Jan 28, 2026 | 144.34 | 146.79 | 144.34 | 146.70 | 146.42 | 1.56% | 19 |
| Jan 27, 2026 | 141.82 | 144.45 | 141.82 | 144.45 | 144.18 | 2.36% | 214 |
| Jan 26, 2026 | 146.20 | 146.20 | 141.12 | 141.12 | 140.85 | -1.51% | 502 |
| Jan 23, 2026 | 142.65 | 144.06 | 141.26 | 143.28 | 143.01 | 2.24% | 53 |
| Jan 22, 2026 | 138.01 | 142.20 | 138.01 | 140.14 | 139.87 | 3.23% | 162 |
| Jan 21, 2026 | 135.20 | 136.37 | 133.90 | 135.76 | 135.50 | 2.46% | 658 |
| Jan 20, 2026 | 132.47 | 132.50 | 130.96 | 132.50 | 132.25 | 1.15% | 326 |
| Jan 19, 2026 | 131.61 | 131.61 | 131.00 | 131.00 | 130.75 | -0.23% | 42 |
| Jan 16, 2026 | 127.36 | 132.00 | 127.36 | 131.30 | 131.05 | 1.03% | 14 |
| Jan 15, 2026 | 130.40 | 131.28 | 129.96 | 129.96 | 129.71 | -0.95% | 24 |
| Jan 14, 2026 | 130.78 | 132.24 | 129.09 | 131.20 | 130.95 | 1.94% | 335 |
| Jan 13, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.46 | - | 109 |
| Jan 12, 2026 | 127.27 | 129.60 | 127.27 | 128.70 | 128.46 | 1.82% | 33 |
| Jan 9, 2026 | 126.32 | 126.40 | 126.20 | 126.40 | 126.16 | -1.49% | 7 |
| Jan 8, 2026 | 128.39 | 128.39 | 124.80 | 128.31 | 128.07 | -0.07% | 477 |