ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 153.44
-1.28 (-0.83%)
Last updated: Jun 29, 2026, 3:28 PM GMT-3
BVMF:ARMT34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 154.72 | 154.72 | 153.12 | 153.44 | 153.44 | -0.83% | 142 |
| Jun 26, 2026 | 155.36 | 155.36 | 154.00 | 154.72 | 154.72 | -2.72% | 111 |
| Jun 25, 2026 | 161.00 | 161.00 | 159.04 | 159.04 | 159.04 | - | 2,273 |
| Jun 24, 2026 | 165.12 | 165.12 | 158.40 | 159.04 | 159.04 | -3.68% | 20 |
| Jun 23, 2026 | 162.88 | 165.12 | 162.88 | 165.12 | 165.12 | 1.18% | 47 |
| Jun 22, 2026 | 162.72 | 163.20 | 162.28 | 163.20 | 163.20 | -1.48% | 744 |
| Jun 19, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | 0.87% | 5 |
| Jun 18, 2026 | 167.50 | 167.50 | 164.22 | 164.22 | 164.22 | -2.03% | 68 |
| Jun 17, 2026 | 170.85 | 170.85 | 167.62 | 167.62 | 167.62 | -4.29% | 48 |
| Jun 16, 2026 | 175.86 | 175.98 | 174.24 | 175.14 | 175.14 | -2.21% | 301 |
| Jun 15, 2026 | 178.00 | 179.10 | 178.00 | 179.10 | 179.10 | 0.40% | 80 |
| Jun 12, 2026 | 177.15 | 178.38 | 175.86 | 178.38 | 178.38 | 4.55% | 54 |
| Jun 11, 2026 | 169.51 | 170.62 | 169.51 | 170.62 | 170.62 | 2.31% | 36 |
| Jun 10, 2026 | 167.45 | 168.15 | 166.77 | 166.77 | 166.77 | -2.10% | 162 |
| Jun 9, 2026 | 173.74 | 173.74 | 166.70 | 170.34 | 170.34 | -2.73% | 441 |
| Jun 8, 2026 | 174.76 | 176.63 | 174.76 | 175.12 | 175.12 | 1.34% | 55 |
| Jun 5, 2026 | 181.00 | 181.00 | 172.00 | 172.80 | 172.80 | -4.53% | 208 |
| Jun 3, 2026 | 178.02 | 181.00 | 178.02 | 181.00 | 181.00 | 0.84% | 787 |
| Jun 2, 2026 | 176.00 | 179.50 | 175.80 | 179.50 | 179.50 | 2.81% | 335 |
| Jun 1, 2026 | 177.51 | 177.51 | 172.00 | 174.59 | 174.59 | -1.64% | 2,453 |
| May 29, 2026 | 174.20 | 177.66 | 174.20 | 177.51 | 177.51 | 2.70% | 1,487 |
| May 28, 2026 | 171.39 | 174.50 | 169.32 | 172.85 | 172.85 | - | 148 |
| May 27, 2026 | 171.00 | 172.90 | 170.00 | 172.85 | 172.85 | 1.08% | 101 |
| May 26, 2026 | 170.17 | 171.00 | 169.15 | 171.00 | 171.00 | 1.79% | 119 |
| May 25, 2026 | 168.50 | 168.50 | 162.86 | 168.00 | 168.00 | 1.20% | 59 |
| May 22, 2026 | 162.00 | 166.15 | 162.00 | 166.00 | 166.00 | 3.75% | 27 |
| May 21, 2026 | 157.10 | 161.25 | 157.10 | 160.00 | 160.00 | 1.85% | 281 |
| May 20, 2026 | 155.70 | 158.00 | 153.00 | 157.10 | 157.10 | 4.73% | 288 |
| May 19, 2026 | 150.71 | 153.45 | 149.96 | 150.00 | 150.00 | -2.46% | 30 |
| May 18, 2026 | 152.90 | 154.50 | 152.90 | 153.79 | 153.79 | 0.58% | 231 |
| May 15, 2026 | 151.36 | 154.08 | 151.36 | 152.90 | 152.90 | -4.44% | 160 |
| May 14, 2026 | 160.80 | 160.80 | 159.50 | 160.00 | 160.00 | -1.03% | 145 |
| May 13, 2026 | 155.55 | 161.66 | 155.55 | 161.66 | 161.66 | 10.70% | 291 |
| May 12, 2026 | 146.00 | 151.47 | 146.00 | 146.04 | 146.04 | -3.59% | 29 |
| May 11, 2026 | 150.53 | 163.17 | 150.53 | 151.80 | 151.48 | 0.84% | 243 |
| May 8, 2026 | 148.80 | 150.60 | 148.80 | 150.54 | 150.22 | -0.86% | 52 |
| May 7, 2026 | 154.00 | 154.08 | 151.84 | 151.84 | 151.52 | -2.11% | 13 |
| May 6, 2026 | 154.00 | 156.24 | 154.00 | 155.12 | 154.79 | 8.20% | 544 |
| May 5, 2026 | 140.56 | 143.92 | 139.86 | 143.36 | 143.06 | 4.17% | 37 |
| May 4, 2026 | 140.14 | 140.14 | 137.20 | 137.62 | 137.33 | -2.77% | 164 |
| Apr 30, 2026 | 143.50 | 143.50 | 141.26 | 141.54 | 141.24 | 0.38% | 212 |
| Apr 29, 2026 | 143.88 | 143.88 | 141.00 | 141.00 | 140.70 | -2.49% | 286 |
| Apr 28, 2026 | 145.00 | 145.00 | 144.45 | 144.60 | 144.29 | -1.33% | 96 |
| Apr 27, 2026 | 150.54 | 150.54 | 146.55 | 146.55 | 146.24 | -1.67% | 446 |
| Apr 24, 2026 | 148.00 | 150.00 | 148.00 | 149.04 | 148.72 | 0.87% | 534 |
| Apr 23, 2026 | 151.04 | 151.19 | 147.75 | 147.75 | 147.44 | -2.18% | 26 |
| Apr 22, 2026 | 154.68 | 154.68 | 151.05 | 151.05 | 150.73 | -2.36% | 512 |
| Apr 20, 2026 | 157.00 | 157.00 | 153.60 | 154.70 | 154.37 | -1.40% | 498 |
| Apr 17, 2026 | 155.55 | 156.90 | 155.55 | 156.90 | 156.57 | 5.09% | 304 |
| Apr 16, 2026 | 154.98 | 154.98 | 149.25 | 149.30 | 148.98 | -2.70% | 317 |