ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 92.70
+2.25 (2.49%)
At close: Aug 22, 2025, 4:55 PM GMT-3
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 89.10 | 89.70 | 89.10 | 89.70 | - | 0.98% | 123 |
| Aug 27, 2025 | 91.53 | 91.53 | 88.83 | 88.83 | - | -2.95% | 28 |
| Aug 26, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | - | -0.59% | 2 |
| Aug 25, 2025 | 93.00 | 93.00 | 92.07 | 92.07 | - | -0.68% | 25 |
| Aug 22, 2025 | 92.16 | 93.15 | 91.80 | 92.70 | - | 2.49% | 97 |
| Aug 21, 2025 | 90.90 | 90.90 | 90.36 | 90.45 | - | -2.00% | 78 |
| Aug 20, 2025 | 92.80 | 93.15 | 92.20 | 92.30 | - | -2.89% | 126 |
| Aug 19, 2025 | 95.80 | 96.21 | 95.05 | 95.05 | - | 2.34% | 960 |
| Aug 18, 2025 | 90.45 | 93.06 | 90.45 | 92.88 | - | 2.69% | 13 |
| Aug 15, 2025 | 89.17 | 90.45 | 89.17 | 90.45 | - | -0.59% | 3 |
| Aug 14, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | - | - | 27 |
| Aug 13, 2025 | 90.54 | 91.08 | 90.54 | 90.99 | - | 0.90% | 116 |
| Aug 12, 2025 | 90.00 | 90.18 | 89.46 | 90.18 | - | 1.00% | 22 |
| Aug 11, 2025 | 88.56 | 90.27 | 88.56 | 89.29 | - | 0.82% | 984 |
| Aug 8, 2025 | 88.29 | 88.56 | 88.29 | 88.56 | - | 0.82% | 4 |
| Aug 7, 2025 | 90.40 | 90.76 | 87.48 | 87.84 | - | 3.06% | 380 |
| Aug 6, 2025 | 85.60 | 85.95 | 85.23 | 85.23 | - | -0.43% | 1,640 |
| Aug 5, 2025 | 83.50 | 86.00 | 83.50 | 85.60 | - | 2.21% | 90 |
| Aug 4, 2025 | 86.06 | 86.06 | 83.52 | 83.75 | - | -2.05% | 209 |
| Aug 1, 2025 | 88.47 | 88.47 | 85.23 | 85.50 | - | -3.36% | 149 |
| Jul 31, 2025 | 86.99 | 89.10 | 85.68 | 88.47 | - | -2.09% | 233 |
| Jul 30, 2025 | 91.10 | 91.18 | 90.20 | 90.36 | - | -1.57% | 82 |
| Jul 29, 2025 | 92.07 | 92.07 | 91.26 | 91.80 | - | -0.58% | 8 |
| Jul 28, 2025 | 91.04 | 92.79 | 91.04 | 92.34 | - | -0.19% | 78 |
| Jul 25, 2025 | 92.43 | 92.52 | 92.43 | 92.52 | - | -0.30% | 5 |
| Jul 24, 2025 | 95.80 | 95.80 | 92.80 | 92.80 | - | -3.13% | 76 |
| Jul 23, 2025 | 94.70 | 95.80 | 94.10 | 95.80 | - | 0.32% | 2,567 |
| Jul 22, 2025 | 94.14 | 95.49 | 94.14 | 95.49 | - | 1.43% | 544 |
| Jul 21, 2025 | 91.99 | 94.50 | 91.99 | 94.14 | - | 4.08% | 39 |
| Jul 18, 2025 | 90.36 | 90.45 | 90.36 | 90.45 | - | -0.20% | 85 |
| Jul 17, 2025 | 91.62 | 91.62 | 90.63 | 90.63 | - | -0.29% | 216 |
| Jul 16, 2025 | 91.99 | 91.99 | 90.89 | 90.89 | - | -1.21% | 28 |
| Jul 15, 2025 | 93.38 | 93.55 | 92.00 | 92.00 | - | -2.66% | 1,276 |
| Jul 14, 2025 | 93.39 | 94.80 | 93.39 | 94.51 | - | -0.83% | 1,496 |
| Jul 11, 2025 | 95.50 | 95.70 | 95.20 | 95.30 | - | 0.62% | 1,082 |
| Jul 10, 2025 | 94.73 | 95.31 | 94.41 | 94.71 | - | 2.67% | 814 |
| Jul 9, 2025 | 91.00 | 92.25 | 90.81 | 92.25 | - | 3.22% | 322 |
| Jul 8, 2025 | 88.65 | 90.18 | 88.65 | 89.37 | - | 1.43% | 84 |
| Jul 7, 2025 | 87.41 | 88.74 | 87.41 | 88.11 | - | 0.80% | 149 |
| Jul 4, 2025 | 87.56 | 87.56 | 87.41 | 87.41 | - | -1.00% | 11 |
| Jul 3, 2025 | 88.74 | 88.74 | 88.29 | 88.29 | - | -1.41% | 29 |
| Jul 2, 2025 | 88.75 | 89.55 | 88.65 | 89.55 | - | 4.85% | 90 |
| Jul 1, 2025 | 83.55 | 85.59 | 83.20 | 85.41 | - | -0.32% | 109 |
| Jun 30, 2025 | 87.36 | 87.36 | 85.59 | 85.68 | - | -0.94% | 136 |
| Jun 27, 2025 | 86.49 | 86.49 | 86.49 | 86.49 | - | - | - |
| Jun 26, 2025 | 85.97 | 87.13 | 85.97 | 86.49 | - | 0.60% | 623 |
| Jun 25, 2025 | 83.73 | 85.97 | 83.73 | 85.97 | - | 0.62% | 110 |
| Jun 24, 2025 | 84.72 | 85.44 | 84.40 | 85.44 | - | 1.62% | 1,811 |
| Jun 23, 2025 | 83.20 | 84.08 | 82.56 | 84.08 | - | 1.15% | 816 |
| Jun 20, 2025 | 82.79 | 83.52 | 82.32 | 83.12 | - | -1.61% | 312 |