ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 154.72
-2.24 (-1.43%)
Last updated: Oct 8, 2026, 4:54 PM GMT-3
BVMF:ARMT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 28 |
| 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% | 818 |
| 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 |
| Aug 17, 2026 | 188.62 | 192.28 | 188.62 | 191.33 | 191.33 | -0.59% | 2,122 |
| Aug 14, 2026 | 192.85 | 193.61 | 191.90 | 192.47 | 192.47 | 1.10% | 613 |
| Aug 13, 2026 | 192.66 | 192.66 | 190.38 | 190.38 | 190.38 | -1.18% | 33 |
| Aug 12, 2026 | 193.61 | 193.61 | 191.71 | 192.66 | 192.66 | 1.40% | 805 |
| Aug 11, 2026 | 188.67 | 192.28 | 188.67 | 190.00 | 190.00 | 0.70% | 263 |
| Aug 10, 2026 | 186.39 | 188.67 | 186.39 | 188.67 | 188.67 | 1.64% | 66 |
| Aug 7, 2026 | 189.22 | 189.22 | 184.36 | 185.63 | 185.63 | -1.54% | 503 |
| Aug 6, 2026 | 195.99 | 195.99 | 188.54 | 188.54 | 188.54 | -2.15% | 281 |
| Aug 5, 2026 | 203.50 | 203.50 | 189.77 | 193.00 | 192.68 | 0.49% | 1,101 |
| Aug 4, 2026 | 191.88 | 192.06 | 189.00 | 192.06 | 191.74 | 3.82% | 64 |
| Aug 3, 2026 | 179.82 | 185.00 | 178.92 | 185.00 | 184.69 | 3.40% | 3,263 |
| Jul 31, 2026 | 179.00 | 179.10 | 177.12 | 178.92 | 178.62 | 1.72% | 1,176 |
| Jul 30, 2026 | 174.08 | 175.90 | 174.08 | 175.90 | 175.61 | 3.26% | 403 |