ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 102.00
+0.30 (0.29%)
Last updated: Oct 3, 2025, 4:36 PM GMT-3
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 105.69 | 105.69 | 101.42 | 101.42 | 101.42 | -4.85% | 362 |
| Oct 9, 2025 | 107.91 | 107.91 | 105.71 | 106.59 | 106.59 | -2.48% | 504 |
| Oct 8, 2025 | 107.00 | 110.30 | 107.00 | 109.30 | 109.30 | 5.60% | 331 |
| Oct 7, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Oct 6, 2025 | 103.70 | 105.70 | 103.41 | 103.50 | 103.50 | 1.47% | 305 |
| Oct 3, 2025 | 103.00 | 103.10 | 101.60 | 102.00 | 102.00 | 0.29% | 1,138 |
| Oct 2, 2025 | 100.84 | 102.60 | 100.84 | 101.70 | 101.70 | 0.31% | 251 |
| Oct 1, 2025 | 100.55 | 101.77 | 100.40 | 101.39 | 101.39 | 5.84% | 2,834 |
| Sep 30, 2025 | 95.72 | 96.20 | 95.40 | 95.80 | 95.80 | -1.21% | 939 |
| Sep 29, 2025 | 97.25 | 97.25 | 96.97 | 96.97 | 96.97 | -1.56% | 133 |
| Sep 26, 2025 | 98.38 | 98.51 | 97.80 | 98.51 | 98.51 | 1.97% | 96 |
| Sep 25, 2025 | 95.30 | 96.61 | 95.30 | 96.61 | 96.61 | 0.69% | 902 |
| Sep 24, 2025 | 93.23 | 95.95 | 93.23 | 95.95 | 95.95 | 0.85% | 1,010 |
| Sep 23, 2025 | 95.30 | 95.90 | 94.50 | 95.14 | 95.14 | -0.08% | 249 |
| Sep 22, 2025 | 94.40 | 95.22 | 94.40 | 95.22 | 95.22 | 1.73% | 428 |
| Sep 19, 2025 | 94.43 | 94.43 | 93.60 | 93.60 | 93.60 | 1.86% | 142 |
| Sep 18, 2025 | 92.43 | 92.43 | 91.89 | 91.89 | 91.89 | 0.99% | 35 |
| Sep 17, 2025 | 91.03 | 91.71 | 90.36 | 90.99 | 90.99 | -1.45% | 328 |
| Sep 16, 2025 | 92.52 | 92.52 | 92.33 | 92.33 | 92.33 | -0.69% | 4 |
| Sep 15, 2025 | 92.70 | 93.24 | 92.07 | 92.97 | 92.97 | -0.03% | 115 |
| Sep 12, 2025 | 93.19 | 93.19 | 92.61 | 93.00 | 93.00 | -1.06% | 132 |
| Sep 11, 2025 | 92.79 | 94.00 | 92.79 | 94.00 | 94.00 | -0.46% | 76 |
| Sep 10, 2025 | 92.65 | 94.43 | 92.43 | 94.43 | 94.43 | 2.95% | 379 |
| Sep 9, 2025 | 93.11 | 93.52 | 91.72 | 91.72 | 91.72 | -0.48% | 209 |
| Sep 8, 2025 | 92.70 | 92.70 | 92.16 | 92.16 | 92.16 | -0.68% | 51 |
| Sep 5, 2025 | 91.94 | 93.24 | 91.71 | 92.79 | 92.79 | 2.79% | 39 |
| Sep 4, 2025 | 87.14 | 90.72 | 87.14 | 90.27 | 90.27 | 1.52% | 6,142 |
| Sep 3, 2025 | 89.73 | 89.73 | 88.29 | 88.92 | 88.92 | 0.71% | 205 |
| Sep 2, 2025 | 88.65 | 88.65 | 87.12 | 88.29 | 88.29 | -3.06% | 288 |
| Sep 1, 2025 | 91.16 | 91.16 | 91.08 | 91.08 | 91.08 | -0.10% | 57 |
| Aug 29, 2025 | 89.90 | 91.17 | 89.90 | 91.17 | 91.17 | 1.64% | 76 |
| Aug 28, 2025 | 89.10 | 89.70 | 89.10 | 89.70 | 89.70 | 0.98% | 123 |
| Aug 27, 2025 | 91.53 | 91.53 | 88.83 | 88.83 | 88.83 | -2.95% | 28 |
| Aug 26, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.53 | -0.59% | 2 |
| Aug 25, 2025 | 93.00 | 93.00 | 92.07 | 92.07 | 92.07 | -0.68% | 25 |
| Aug 22, 2025 | 92.16 | 93.15 | 91.80 | 92.70 | 92.70 | 2.49% | 97 |
| Aug 21, 2025 | 90.90 | 90.90 | 90.36 | 90.45 | 90.45 | -2.00% | 78 |
| Aug 20, 2025 | 92.80 | 93.15 | 92.20 | 92.30 | 92.30 | -2.89% | 126 |
| Aug 19, 2025 | 95.80 | 96.21 | 95.05 | 95.05 | 95.05 | 2.34% | 960 |
| Aug 18, 2025 | 90.45 | 93.06 | 90.45 | 92.88 | 92.88 | 2.69% | 13 |
| Aug 15, 2025 | 89.17 | 90.45 | 89.17 | 90.45 | 90.45 | -0.59% | 3 |
| Aug 14, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.99 | - | 27 |
| Aug 13, 2025 | 90.54 | 91.08 | 90.54 | 90.99 | 90.99 | 0.90% | 116 |
| Aug 12, 2025 | 90.00 | 90.18 | 89.46 | 90.18 | 90.18 | 1.00% | 22 |
| Aug 11, 2025 | 88.56 | 90.27 | 88.56 | 89.29 | 89.29 | 0.82% | 984 |
| Aug 8, 2025 | 88.29 | 88.56 | 88.29 | 88.56 | 88.56 | 0.82% | 4 |
| Aug 7, 2025 | 90.40 | 90.76 | 87.48 | 87.84 | 87.84 | 3.06% | 380 |
| Aug 6, 2025 | 85.60 | 85.95 | 85.23 | 85.23 | 85.23 | -0.43% | 1,640 |
| Aug 5, 2025 | 83.50 | 86.00 | 83.50 | 85.60 | 85.60 | 2.21% | 90 |
| Aug 4, 2025 | 86.06 | 86.06 | 83.52 | 83.75 | 83.75 | -2.05% | 209 |