ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 143.50
+2.50 (1.77%)
Last updated: Apr 30, 2026, 1:37 PM GMT-3
BVMF:ARMT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 143.50 | 143.50 | 142.80 | 142.80 | - | 1.28% | 205 |
| Apr 29, 2026 | 143.88 | 143.88 | 141.00 | 141.00 | 141.00 | -2.49% | 286 |
| Apr 28, 2026 | 145.00 | 145.00 | 144.45 | 144.60 | 144.60 | -1.33% | 96 |
| Apr 27, 2026 | 150.54 | 150.54 | 146.55 | 146.55 | 146.55 | -1.67% | 446 |
| Apr 24, 2026 | 148.00 | 150.00 | 148.00 | 149.04 | 149.04 | 0.87% | 534 |
| Apr 23, 2026 | 151.04 | 151.19 | 147.75 | 147.75 | 147.75 | -2.18% | 26 |
| Apr 22, 2026 | 154.68 | 154.68 | 151.05 | 151.05 | 151.05 | -2.36% | 512 |
| Apr 20, 2026 | 157.00 | 157.00 | 153.60 | 154.70 | 154.70 | -1.40% | 498 |
| Apr 17, 2026 | 155.55 | 156.90 | 155.55 | 156.90 | 156.90 | 5.09% | 304 |
| Apr 16, 2026 | 154.98 | 154.98 | 149.25 | 149.30 | 149.30 | -2.70% | 317 |
| Apr 15, 2026 | 154.50 | 154.50 | 153.28 | 153.44 | 153.44 | -0.69% | 43 |
| Apr 14, 2026 | 153.90 | 155.55 | 153.90 | 154.50 | 154.50 | 1.64% | 2,096 |
| Apr 13, 2026 | 151.65 | 152.55 | 151.65 | 152.00 | 152.00 | 0.23% | 12 |
| Apr 10, 2026 | 154.08 | 154.08 | 151.65 | 151.65 | 151.65 | -0.59% | 481 |
| Apr 9, 2026 | 148.80 | 152.55 | 148.80 | 152.55 | 152.55 | -0.03% | 183 |
| Apr 8, 2026 | 145.01 | 154.00 | 145.01 | 152.60 | 152.60 | 10.44% | 1,332 |
| Apr 7, 2026 | 138.15 | 138.60 | 136.36 | 138.18 | 138.18 | 1.02% | 2,633 |
| Apr 6, 2026 | 140.80 | 140.80 | 136.08 | 136.78 | 136.78 | 0.65% | 412 |
| Apr 2, 2026 | 133.38 | 136.36 | 133.00 | 135.89 | 135.89 | -2.80% | 1,273 |
| Apr 1, 2026 | 137.48 | 139.80 | 137.48 | 139.80 | 139.80 | 4.81% | 1,521 |
| Mar 31, 2026 | 130.65 | 133.98 | 127.60 | 133.38 | 133.38 | 4.53% | 1,319 |
| Mar 30, 2026 | 127.27 | 129.60 | 127.27 | 127.60 | 127.60 | -1.75% | 24 |
| Mar 27, 2026 | 132.80 | 132.80 | 129.87 | 129.87 | 129.87 | -2.76% | 156 |
| Mar 26, 2026 | 134.64 | 135.82 | 133.56 | 133.56 | 133.56 | -3.88% | 1,195 |
| Mar 25, 2026 | 138.22 | 140.00 | 138.18 | 138.95 | 138.95 | 2.54% | 57 |
| Mar 24, 2026 | 135.55 | 138.04 | 135.51 | 135.51 | 135.51 | -0.04% | 973 |
| Mar 23, 2026 | 134.00 | 136.11 | 134.00 | 135.56 | 135.56 | 7.39% | 2,244 |
| Mar 20, 2026 | 132.21 | 132.21 | 126.23 | 126.23 | 126.23 | -2.74% | 1,228 |
| Mar 19, 2026 | 134.00 | 134.00 | 127.96 | 129.78 | 129.78 | -3.15% | 348 |
| Mar 18, 2026 | 134.68 | 135.90 | 134.00 | 134.00 | 134.00 | -1.33% | 104 |
| Mar 17, 2026 | 137.34 | 137.34 | 135.00 | 135.80 | 135.80 | 0.59% | 3,531 |
| Mar 16, 2026 | 136.22 | 136.78 | 135.00 | 135.00 | 135.00 | 0.30% | 2,271 |
| Mar 13, 2026 | 137.89 | 138.74 | 134.54 | 134.60 | 134.60 | -4.39% | 1,258 |
| Mar 12, 2026 | 140.69 | 140.85 | 135.90 | 140.78 | 140.78 | -3.38% | 4,560 |
| Mar 11, 2026 | 146.40 | 147.45 | 145.52 | 145.70 | 145.70 | -0.31% | 55 |
| Mar 10, 2026 | 145.80 | 149.10 | 145.80 | 146.16 | 146.16 | 1.61% | 1,326 |
| Mar 9, 2026 | 142.00 | 144.75 | 137.25 | 143.85 | 143.85 | 1.30% | 2,208 |
| Mar 6, 2026 | 149.96 | 149.96 | 142.00 | 142.00 | 142.00 | -6.08% | 2,087 |
| Mar 5, 2026 | 160.31 | 160.31 | 150.00 | 151.20 | 151.20 | -4.74% | 182 |
| Mar 4, 2026 | 157.92 | 160.96 | 157.92 | 158.72 | 158.72 | 0.18% | 183 |
| Mar 3, 2026 | 156.99 | 158.44 | 153.90 | 158.44 | 158.44 | -4.70% | 500 |
| Mar 2, 2026 | 167.45 | 168.47 | 165.41 | 166.26 | 166.26 | -0.71% | 311 |
| Feb 27, 2026 | 169.49 | 169.49 | 166.09 | 167.45 | 167.45 | -1.20% | 529 |
| Feb 26, 2026 | 171.02 | 171.02 | 168.00 | 169.49 | 169.49 | -0.99% | 95 |
| Feb 25, 2026 | 171.36 | 173.91 | 171.19 | 171.19 | 171.19 | 1.61% | 138 |
| Feb 24, 2026 | 171.02 | 171.02 | 166.94 | 168.47 | 168.47 | -2.65% | 373 |
| Feb 23, 2026 | 171.87 | 173.10 | 170.00 | 173.06 | 173.06 | 2.02% | 311 |
| Feb 20, 2026 | 168.50 | 170.07 | 165.92 | 169.64 | 169.64 | 0.68% | 286 |
| Feb 19, 2026 | 168.50 | 169.59 | 168.50 | 168.50 | 168.50 | -0.28% | 64 |
| Feb 18, 2026 | 168.00 | 175.01 | 168.00 | 168.98 | 168.66 | 6.39% | 339 |