ArcelorMittal S.A. (BVMF:ARMT34)
Brazil · Delayed Price · Currency is BRL 186.20
-10.69 (-5.43%)
At close: Sep 18, 2026
BVMF:ARMT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 169.09 | 170.34 | 169.09 | 170.34 | 170.06 | -1.28% | 45 |
| Jul 28, 2026 | 170.17 | 172.55 | 170.17 | 172.55 | 172.26 | 0.91% | 122 |
| Jul 27, 2026 | 170.17 | 171.00 | 168.30 | 171.00 | 170.71 | 0.49% | 1,208 |
| Jul 24, 2026 | 170.00 | 170.85 | 169.78 | 170.17 | 169.89 | 1.62% | 1,062 |
| Jul 23, 2026 | 167.96 | 168.13 | 167.45 | 167.45 | 167.17 | -0.30% | 5 |
| Jul 22, 2026 | 167.96 | 167.96 | 167.96 | 167.96 | 167.68 | - | 5 |
| Jul 21, 2026 | 168.00 | 168.98 | 166.43 | 167.96 | 167.68 | -1.59% | 53 |
| Jul 20, 2026 | 171.36 | 171.36 | 170.68 | 170.68 | 170.40 | 0.40% | 2 |
| Jul 17, 2026 | 165.41 | 170.34 | 165.41 | 170.00 | 169.72 | 2.37% | 167 |
| Jul 16, 2026 | 168.13 | 168.25 | 166.07 | 166.07 | 165.79 | -3.06% | 17 |
| Jul 15, 2026 | 170.85 | 171.70 | 169.49 | 171.32 | 171.03 | 0.58% | 207 |
| Jul 14, 2026 | 170.34 | 170.34 | 170.34 | 170.34 | 170.06 | 0.40% | 8 |
| Jul 13, 2026 | 165.58 | 169.83 | 165.58 | 169.66 | 169.38 | 0.41% | 6 |
| Jul 10, 2026 | 169.28 | 169.92 | 168.96 | 168.96 | 168.68 | 5.73% | 272 |
| Jul 9, 2026 | 161.12 | 161.12 | 159.80 | 159.80 | 159.53 | -1.21% | 1,001 |