ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 125.88
+1.63 (1.31%)
At close: Dec 22, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 127.14 | 127.14 | 124.54 | 125.19 | 125.19 | -0.55% | 68 |
| Dec 22, 2025 | 121.76 | 127.58 | 119.24 | 125.88 | 125.88 | 1.31% | 4,071 |
| Dec 19, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - | 2 |
| Dec 18, 2025 | 125.19 | 125.19 | 124.08 | 124.25 | 124.25 | -0.75% | 206 |
| Dec 17, 2025 | 124.80 | 125.71 | 124.02 | 125.19 | 125.19 | -0.25% | 297 |
| Dec 16, 2025 | 125.40 | 125.50 | 125.04 | 125.50 | 125.50 | 0.16% | 6 |
| Dec 15, 2025 | 125.00 | 125.30 | 123.68 | 125.30 | 125.30 | 1.18% | 414 |
| Dec 12, 2025 | 123.24 | 124.32 | 123.24 | 123.84 | 123.84 | 0.49% | 46 |
| Dec 11, 2025 | 124.23 | 124.23 | 122.28 | 123.24 | 123.24 | 0.20% | 42 |
| Dec 10, 2025 | 118.78 | 123.00 | 118.78 | 123.00 | 123.00 | 4.59% | 676 |
| Dec 9, 2025 | 118.33 | 118.44 | 117.48 | 117.60 | 117.60 | 0.38% | 344 |
| Dec 8, 2025 | 117.16 | 117.16 | 115.06 | 117.15 | 117.15 | 0.99% | 13 |
| Dec 5, 2025 | 113.85 | 116.00 | 113.85 | 116.00 | 116.00 | 1.89% | 287 |
| Dec 4, 2025 | 115.63 | 115.63 | 112.86 | 113.85 | 113.85 | -0.55% | 27 |
| Dec 3, 2025 | 115.56 | 115.68 | 113.00 | 114.48 | 114.48 | -1.40% | 350 |
| Dec 2, 2025 | 116.16 | 116.16 | 115.44 | 116.10 | 116.10 | -0.67% | 631 |
| Dec 1, 2025 | 114.01 | 116.88 | 114.01 | 116.88 | 116.88 | 2.53% | 970 |
| Nov 28, 2025 | 117.57 | 120.00 | 113.16 | 114.00 | 114.00 | -2.06% | 379 |
| Nov 27, 2025 | 117.00 | 117.00 | 116.40 | 116.40 | 116.40 | 1.46% | 2 |
| Nov 26, 2025 | 114.07 | 114.73 | 114.07 | 114.73 | 114.73 | 0.97% | 26 |
| Nov 25, 2025 | 110.00 | 113.63 | 110.00 | 113.63 | 113.63 | 4.24% | 343 |
| Nov 24, 2025 | 108.35 | 109.45 | 108.35 | 109.01 | 109.01 | 2.16% | 1,332 |
| Nov 21, 2025 | 106.04 | 106.70 | 105.27 | 106.70 | 106.70 | -0.99% | 685 |
| Nov 19, 2025 | 105.40 | 108.00 | 105.40 | 107.77 | 107.77 | 2.25% | 986 |
| Nov 18, 2025 | 104.50 | 105.60 | 104.00 | 105.40 | 105.40 | 0.67% | 218 |
| Nov 17, 2025 | 104.63 | 105.70 | 104.00 | 104.70 | 104.70 | -0.02% | 814 |
| Nov 14, 2025 | 103.55 | 105.38 | 103.55 | 104.72 | 104.72 | -0.90% | 1,132 |
| Nov 13, 2025 | 109.99 | 110.00 | 105.67 | 105.67 | 105.67 | -5.23% | 1,084 |
| Nov 12, 2025 | 107.58 | 113.16 | 107.58 | 111.50 | 111.50 | -0.46% | 441 |
| Nov 11, 2025 | 105.03 | 114.12 | 105.03 | 112.01 | 111.36 | 6.65% | 1,515 |
| Nov 10, 2025 | 104.10 | 105.03 | 104.10 | 105.03 | 104.42 | 0.03% | 100 |
| Nov 7, 2025 | 104.55 | 105.70 | 104.10 | 105.00 | 104.39 | 1.94% | 2,018 |
| Nov 6, 2025 | 101.00 | 103.80 | 101.00 | 103.00 | 102.40 | 2.18% | 615 |
| Nov 5, 2025 | 99.30 | 100.80 | 99.10 | 100.80 | 100.22 | 1.48% | 1,023 |
| Nov 4, 2025 | 101.57 | 101.57 | 96.00 | 99.33 | 98.75 | -2.71% | 388 |
| Nov 3, 2025 | 102.80 | 102.80 | 102.10 | 102.10 | 101.51 | -0.68% | 11 |
| Oct 31, 2025 | 103.00 | 103.00 | 102.20 | 102.80 | 102.20 | -1.05% | 107 |
| Oct 30, 2025 | 102.41 | 104.80 | 102.41 | 103.89 | 103.29 | -0.58% | 26 |
| Oct 29, 2025 | 104.50 | 105.38 | 104.40 | 104.50 | 103.90 | -1.97% | 28 |
| Oct 28, 2025 | 103.81 | 107.47 | 103.81 | 106.60 | 105.98 | 0.63% | 192 |
| Oct 27, 2025 | 105.82 | 106.70 | 105.55 | 105.93 | 105.32 | 0.17% | 1,083 |
| Oct 24, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.14 | 1.20% | 115 |
| Oct 23, 2025 | 104.70 | 105.20 | 103.90 | 104.50 | 103.90 | 1.36% | 2,395 |
| Oct 22, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 102.50 | - | 5 |
| Oct 21, 2025 | 103.20 | 103.20 | 102.30 | 103.10 | 102.50 | -0.87% | 28 |
| Oct 20, 2025 | 102.08 | 104.40 | 102.08 | 104.00 | 103.40 | -0.16% | 406 |
| Oct 17, 2025 | 105.30 | 105.30 | 103.62 | 104.17 | 103.57 | -1.07% | 39 |
| Oct 16, 2025 | 103.90 | 105.70 | 103.90 | 105.30 | 104.69 | 1.30% | 112 |
| Oct 15, 2025 | 105.27 | 105.27 | 103.29 | 103.95 | 103.35 | -1.19% | 101 |
| Oct 14, 2025 | 104.00 | 105.40 | 103.91 | 105.20 | 104.59 | 0.38% | 168 |