ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 112.99
+7.96 (7.58%)
At close: Nov 11, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 105.03 | 114.12 | 105.03 | 112.01 | 112.01 | 6.65% | 1,515 |
| Nov 10, 2025 | 104.10 | 105.03 | 104.10 | 105.03 | 104.38 | 0.03% | 100 |
| Nov 7, 2025 | 104.55 | 105.70 | 104.10 | 105.00 | 104.35 | 1.94% | 2,018 |
| Nov 6, 2025 | 101.00 | 103.80 | 101.00 | 103.00 | 102.36 | 2.18% | 615 |
| Nov 5, 2025 | 99.30 | 100.80 | 99.10 | 100.80 | 100.18 | 1.48% | 1,023 |
| Nov 4, 2025 | 101.57 | 101.57 | 96.00 | 99.33 | 98.72 | -2.71% | 388 |
| Nov 3, 2025 | 102.80 | 102.80 | 102.10 | 102.10 | 101.47 | -0.68% | 11 |
| Oct 31, 2025 | 103.00 | 103.00 | 102.20 | 102.80 | 102.17 | -1.05% | 107 |
| Oct 30, 2025 | 102.41 | 104.80 | 102.41 | 103.89 | 103.25 | -0.58% | 26 |
| Oct 29, 2025 | 104.50 | 105.38 | 104.40 | 104.50 | 103.86 | -1.97% | 28 |
| Oct 28, 2025 | 103.81 | 107.47 | 103.81 | 106.60 | 105.94 | 0.63% | 192 |
| Oct 27, 2025 | 105.82 | 106.70 | 105.55 | 105.93 | 105.28 | 0.17% | 1,083 |
| Oct 24, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.10 | 1.20% | 115 |
| Oct 23, 2025 | 104.70 | 105.20 | 103.90 | 104.50 | 103.86 | 1.36% | 2,395 |
| Oct 22, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 102.46 | - | 5 |
| Oct 21, 2025 | 103.20 | 103.20 | 102.30 | 103.10 | 102.46 | -0.87% | 28 |
| Oct 20, 2025 | 102.08 | 104.40 | 102.08 | 104.00 | 103.36 | -0.16% | 406 |
| Oct 17, 2025 | 105.30 | 105.30 | 103.62 | 104.17 | 103.53 | -1.07% | 39 |
| Oct 16, 2025 | 103.90 | 105.70 | 103.90 | 105.30 | 104.65 | 1.30% | 112 |
| Oct 15, 2025 | 105.27 | 105.27 | 103.29 | 103.95 | 103.31 | -1.19% | 101 |
| Oct 14, 2025 | 104.00 | 105.40 | 103.91 | 105.20 | 104.55 | 0.38% | 168 |
| Oct 13, 2025 | 105.90 | 105.90 | 104.60 | 104.80 | 104.15 | 3.33% | 19 |
| Oct 10, 2025 | 105.69 | 105.69 | 101.42 | 101.42 | 100.79 | -4.85% | 362 |
| Oct 9, 2025 | 107.91 | 107.91 | 105.71 | 106.59 | 105.93 | -2.48% | 491 |
| Oct 8, 2025 | 107.00 | 110.30 | 107.00 | 109.30 | 108.63 | 5.60% | 331 |
| Oct 6, 2025 | 103.70 | 105.70 | 103.41 | 103.50 | 102.86 | 1.47% | 305 |
| Oct 3, 2025 | 103.00 | 103.10 | 101.60 | 102.00 | 101.37 | 0.29% | 1,138 |
| Oct 2, 2025 | 100.84 | 102.60 | 100.84 | 101.70 | 101.07 | 0.31% | 251 |
| Oct 1, 2025 | 100.55 | 101.77 | 100.40 | 101.39 | 100.76 | 5.84% | 2,686 |
| Sep 30, 2025 | 95.72 | 96.20 | 95.40 | 95.80 | 95.21 | -1.21% | 939 |
| Sep 29, 2025 | 97.25 | 97.25 | 96.97 | 96.97 | 96.37 | -1.56% | 133 |
| Sep 26, 2025 | 98.38 | 98.51 | 97.80 | 98.51 | 97.90 | 1.97% | 96 |
| Sep 25, 2025 | 95.30 | 96.61 | 95.30 | 96.61 | 96.01 | 0.69% | 902 |
| Sep 24, 2025 | 93.23 | 95.95 | 93.23 | 95.95 | 95.36 | 0.85% | 1,010 |
| Sep 23, 2025 | 95.30 | 95.90 | 94.50 | 95.14 | 94.55 | -0.08% | 249 |
| Sep 22, 2025 | 94.40 | 95.22 | 94.40 | 95.22 | 94.63 | 1.73% | 428 |
| Sep 19, 2025 | 94.43 | 94.43 | 93.60 | 93.60 | 93.02 | 1.86% | 142 |
| Sep 18, 2025 | 92.43 | 92.43 | 91.89 | 91.89 | 91.32 | 0.99% | 35 |
| Sep 17, 2025 | 91.03 | 91.71 | 90.36 | 90.99 | 90.43 | -1.45% | 328 |
| Sep 16, 2025 | 92.52 | 92.52 | 92.33 | 92.33 | 91.76 | -0.69% | 4 |
| Sep 15, 2025 | 92.70 | 93.24 | 92.07 | 92.97 | 92.40 | -0.03% | 115 |
| Sep 12, 2025 | 93.19 | 93.19 | 92.61 | 93.00 | 92.43 | -1.06% | 132 |
| Sep 11, 2025 | 92.79 | 94.00 | 92.79 | 94.00 | 93.42 | -0.46% | 76 |
| Sep 10, 2025 | 92.65 | 94.43 | 92.43 | 94.43 | 93.85 | 2.95% | 379 |
| Sep 9, 2025 | 93.11 | 93.52 | 91.72 | 91.72 | 91.15 | -0.48% | 209 |
| Sep 8, 2025 | 92.70 | 92.70 | 92.16 | 92.16 | 91.59 | -0.68% | 37 |
| Sep 5, 2025 | 91.94 | 93.24 | 91.71 | 92.79 | 92.22 | 2.79% | 39 |
| Sep 4, 2025 | 87.14 | 90.72 | 87.14 | 90.27 | 89.71 | 1.52% | 6,142 |
| Sep 3, 2025 | 89.73 | 89.73 | 88.29 | 88.92 | 88.37 | 0.71% | 205 |
| Sep 2, 2025 | 88.65 | 88.65 | 87.12 | 88.29 | 87.75 | -3.06% | 288 |