ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 160.31
-2.38 (-1.46%)
Last updated: Oct 28, 2026, 5:50 PM GMT-3
BVMF:ARMT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 159.04 | 161.92 | 159.04 | 160.31 | 160.31 | -1.46% | 113 |
| Oct 27, 2026 | 161.25 | 162.69 | 161.25 | 162.69 | 162.69 | 1.68% | 1,133 |
| Oct 26, 2026 | 155.01 | 161.16 | 155.01 | 160.00 | 160.00 | 7.21% | 458 |
| Oct 23, 2026 | 149.70 | 150.75 | 148.05 | 149.24 | 149.24 | -1.95% | 1,556 |
| Oct 22, 2026 | 155.00 | 155.52 | 151.04 | 152.21 | 152.21 | -6.62% | 676 |
| Oct 21, 2026 | 160.16 | 163.00 | 160.16 | 163.00 | 163.00 | 2.54% | 50 |
| Oct 20, 2026 | 156.48 | 159.68 | 156.48 | 158.97 | 158.97 | -0.34% | 106 |
| Oct 19, 2026 | 160.64 | 160.96 | 159.52 | 159.52 | 159.52 | -0.37% | 124 |
| Oct 16, 2026 | 161.44 | 161.44 | 158.80 | 160.12 | 160.12 | -0.82% | 51 |
| Oct 15, 2026 | 160.16 | 161.44 | 157.28 | 161.44 | 161.44 | 2.23% | 318 |
| Oct 14, 2026 | 159.20 | 159.20 | 156.96 | 157.92 | 157.92 | -1.62% | 188 |
| Oct 13, 2026 | 160.50 | 160.52 | 158.72 | 160.52 | 160.52 | 0.11% | 55 |
| Oct 9, 2026 | 161.55 | 161.55 | 159.76 | 160.35 | 160.35 | 3.64% | 702 |
| Oct 8, 2026 | 153.00 | 154.72 | 151.84 | 154.72 | 154.72 | -1.43% | 385 |
| Oct 7, 2026 | 160.00 | 160.00 | 155.36 | 156.96 | 156.96 | -3.73% | 778 |
| Oct 6, 2026 | 163.50 | 164.64 | 163.00 | 163.04 | 163.04 | -0.28% | 894 |
| Oct 5, 2026 | 164.00 | 164.22 | 159.00 | 163.50 | 163.50 | -2.26% | 623 |
| Oct 2, 2026 | 168.88 | 169.15 | 167.11 | 167.28 | 167.28 | -0.95% | 310 |
| Oct 1, 2026 | 170.00 | 170.00 | 166.43 | 168.88 | 168.88 | -2.27% | 1,418 |
| Sep 30, 2026 | 176.76 | 176.76 | 172.80 | 172.80 | 172.80 | -2.24% | 184 |
| Sep 29, 2026 | 178.10 | 180.00 | 176.76 | 176.76 | 176.76 | -3.44% | 344 |
| Sep 28, 2026 | 180.00 | 184.30 | 180.00 | 183.06 | 183.06 | -0.67% | 20 |
| Sep 25, 2026 | 185.06 | 185.25 | 183.75 | 184.30 | 184.30 | -0.10% | 130 |
| Sep 24, 2026 | 186.58 | 186.58 | 182.78 | 184.49 | 184.49 | -0.41% | 36 |
| Sep 23, 2026 | 188.47 | 195.51 | 184.87 | 185.25 | 185.25 | -1.71% | 1,680 |
| Sep 22, 2026 | 187.34 | 188.86 | 187.34 | 188.48 | 188.48 | 1.54% | 270 |
| Sep 21, 2026 | 187.00 | 188.29 | 184.50 | 185.63 | 185.63 | -0.31% | 877 |
| Sep 18, 2026 | 190.38 | 191.52 | 185.63 | 186.20 | 186.20 | -5.43% | 441 |
| Sep 17, 2026 | 186.20 | 196.89 | 186.20 | 196.89 | 196.89 | 3.63% | 1,290 |
| Sep 16, 2026 | 191.71 | 192.66 | 188.67 | 190.00 | 190.00 | 0.70% | 338 |
| Sep 15, 2026 | 189.43 | 190.00 | 187.72 | 188.67 | 188.67 | 0.61% | 58 |
| Sep 14, 2026 | 187.12 | 188.29 | 184.97 | 187.53 | 187.53 | 0.28% | 1,039 |
| Sep 11, 2026 | 191.00 | 191.33 | 187.00 | 187.00 | 187.00 | -2.09% | 2,364 |
| Sep 10, 2026 | 191.90 | 191.90 | 191.00 | 191.00 | 191.00 | -3.34% | 220 |
| Sep 9, 2026 | 198.00 | 198.40 | 197.40 | 197.60 | 197.60 | 0.20% | 509 |
| Sep 8, 2026 | 201.00 | 201.00 | 196.99 | 197.20 | 197.20 | -1.62% | 6,619 |
| Sep 4, 2026 | 199.00 | 202.22 | 199.00 | 200.45 | 200.45 | 3.53% | 648 |
| Sep 3, 2026 | 194.50 | 194.94 | 193.42 | 193.61 | 193.61 | -0.46% | 928 |
| Sep 2, 2026 | 188.60 | 194.50 | 188.60 | 194.50 | 194.50 | 3.13% | 282 |
| Sep 1, 2026 | 193.45 | 193.45 | 187.00 | 188.60 | 188.60 | -2.51% | 805 |
| Aug 31, 2026 | 193.04 | 195.51 | 191.52 | 193.45 | 193.45 | 0.41% | 1,351 |
| Aug 28, 2026 | 193.99 | 195.51 | 192.66 | 192.66 | 192.66 | 0.60% | 49 |
| Aug 27, 2026 | 191.90 | 192.28 | 191.33 | 191.52 | 191.52 | -0.10% | 3,599 |
| Aug 26, 2026 | 189.49 | 195.70 | 189.49 | 191.71 | 191.71 | 16.18% | 472 |
| Aug 25, 2026 | 189.62 | 189.62 | 165.01 | 165.01 | 165.01 | -11.05% | 1,994 |
| Aug 24, 2026 | 188.10 | 190.19 | 185.50 | 185.50 | 185.50 | -0.43% | 550 |
| Aug 21, 2026 | 181.17 | 189.90 | 181.17 | 186.30 | 186.30 | 0.77% | 513 |
| Aug 20, 2026 | 183.16 | 186.96 | 180.24 | 184.87 | 184.87 | -4.14% | 1,903 |
| Aug 19, 2026 | 186.77 | 192.85 | 185.63 | 192.85 | 192.85 | 3.26% | 30 |
| Aug 18, 2026 | 186.58 | 187.91 | 186.58 | 186.77 | 186.77 | -2.38% | 1,007 |