Mercado fechado

ArcelorMittal S.A. (MT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
25,37+0,15 (+0,59%)
No fechamento: 04:00PM EDT
25,37 0,00 (0,00%)
Pós-fechamento: 05:29PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202425,4925,5625,2625,3725,37995.600
25 de abr. de 202424,8525,3224,7325,2225,221.469.100
24 de abr. de 202425,4325,4325,1225,2025,201.036.200
23 de abr. de 202425,3125,3225,0025,1925,191.519.900
22 de abr. de 202425,4325,9325,3325,8125,811.465.800
19 de abr. de 202425,3125,4425,2125,3925,391.348.900
18 de abr. de 202425,3925,4925,0425,1525,152.806.700
17 de abr. de 202425,3625,3924,9625,1125,112.428.100
16 de abr. de 202425,3525,4025,0025,1825,184.555.400
15 de abr. de 202427,3927,4226,8626,9526,951.455.600
12 de abr. de 202427,7327,9126,8626,9226,921.817.700
11 de abr. de 202427,8727,8727,2327,5327,531.201.600
10 de abr. de 202427,5727,7427,3927,6227,621.048.500
09 de abr. de 202428,1428,2227,8227,9827,98951.000
08 de abr. de 202427,7427,9327,6427,8527,851.467.000
05 de abr. de 202427,2727,4227,1327,2727,271.101.700
04 de abr. de 202427,9627,9827,3427,3627,361.394.000
03 de abr. de 202427,5727,8327,4927,7327,731.727.800
02 de abr. de 202427,7227,8227,3627,5427,541.776.200
01 de abr. de 202427,7427,8527,4827,5527,551.368.900
28 de mar. de 202427,5127,6427,4027,5827,581.657.100
27 de mar. de 202427,2127,8427,2127,8127,812.106.600
26 de mar. de 202427,1527,2327,0027,0127,011.487.600
25 de mar. de 202427,1127,3227,0927,0927,091.368.900
22 de mar. de 202427,1027,1526,9026,9026,90930.000
21 de mar. de 202427,0227,1126,8826,9126,911.190.400
20 de mar. de 202426,4027,1426,3927,0227,021.437.900
19 de mar. de 202426,3026,5926,3026,4926,491.488.200
18 de mar. de 202426,7826,7926,3926,4526,451.851.800
15 de mar. de 202426,5226,7026,2426,4226,421.758.000
14 de mar. de 202426,8626,8926,2626,4126,411.769.500
13 de mar. de 202426,6527,0926,6526,9626,961.695.400
12 de mar. de 202427,0227,0726,7127,0527,052.322.400
11 de mar. de 202425,9126,1825,8326,1526,151.483.100
08 de mar. de 202426,2326,2826,0326,0926,091.014.400
07 de mar. de 202425,9526,1925,8926,0226,021.505.200
06 de mar. de 202425,4825,6225,3625,3825,381.108.100
05 de mar. de 202425,2425,4125,0825,1425,141.703.200
04 de mar. de 202425,7525,8225,5725,6325,632.114.400
01 de mar. de 202426,0526,1325,8825,9325,931.191.900
29 de fev. de 202426,0026,2225,9726,0826,081.304.400
28 de fev. de 202426,1726,1726,0126,0426,041.132.000
27 de fev. de 202426,4326,5026,2526,4026,401.492.000
26 de fev. de 202426,1226,1925,9826,1026,101.413.200
23 de fev. de 202426,2526,4626,1826,4226,421.255.800
22 de fev. de 202426,5826,6126,1526,1626,161.711.300
21 de fev. de 202426,3526,4626,2326,3026,30860.900
20 de fev. de 202426,3526,5326,2326,3226,322.419.500
16 de fev. de 202427,8827,8827,3927,4027,401.732.300
15 de fev. de 202427,0827,3227,0727,2127,211.650.300
14 de fev. de 202426,9527,2426,9027,1227,121.878.200
13 de fev. de 202427,3427,5026,7426,9626,962.437.800
12 de fev. de 202428,6728,8128,4528,5128,511.696.700
09 de fev. de 202428,5528,9528,4728,9028,901.860.500
08 de fev. de 202428,1328,7728,0328,6628,663.200.400
07 de fev. de 202427,1527,4227,0027,4227,421.836.900
06 de fev. de 202427,1827,4827,1627,3827,381.048.700
05 de fev. de 202426,9327,0926,6327,0027,001.096.200
02 de fev. de 202427,6927,8327,5627,6627,661.932.400
01 de fev. de 202427,6327,9727,5627,8427,841.689.100
31 de jan. de 202428,0828,1627,4727,4727,471.561.400
30 de jan. de 202427,3127,8127,3027,7327,731.513.400
29 de jan. de 202427,4727,6527,2727,6127,61756.800
26 de jan. de 202427,6827,8027,5127,5927,59646.200
25 de jan. de 202427,5627,6527,3227,5727,571.073.400
24 de jan. de 202427,7327,8127,3527,3727,372.044.000
23 de jan. de 202427,0027,2226,8927,0027,001.017.000
22 de jan. de 202426,7626,8926,5926,8326,831.348.400
19 de jan. de 202426,5126,6126,2726,5626,56976.100
18 de jan. de 202426,5626,7126,3826,7026,701.702.000
17 de jan. de 202425,9526,1225,8526,0626,061.987.800
16 de jan. de 202426,3526,4126,0726,1526,151.627.200
12 de jan. de 202426,8327,0226,6326,6526,651.297.000
11 de jan. de 202426,8726,9526,5026,6826,681.390.800
10 de jan. de 202427,1627,2826,9827,1927,191.425.600
09 de jan. de 202427,3027,3627,0027,0127,011.473.400
08 de jan. de 202427,8227,9327,6327,9027,901.083.000
05 de jan. de 202427,5628,0327,5327,7927,791.368.100
04 de jan. de 202428,0128,0527,7027,7027,701.398.200
03 de jan. de 202427,4227,9527,3027,7627,761.792.000
02 de jan. de 202428,2228,4228,0928,2228,221.267.300
29 de dez. de 202328,5628,5828,2828,3928,391.048.600
28 de dez. de 202328,7228,7928,5528,5928,59737.800
27 de dez. de 202328,7428,9728,7228,8428,84877.100
26 de dez. de 202328,7028,8528,6628,7528,75632.300
22 de dez. de 202328,7628,8428,5028,6428,641.063.000
21 de dez. de 202328,5028,6628,2928,6628,661.350.900
20 de dez. de 202328,7728,8628,3028,3028,302.003.600
19 de dez. de 202328,5929,0128,5928,9528,953.201.800
18 de dez. de 202328,4229,0028,3828,6928,695.563.400
15 de dez. de 202327,1327,3927,0527,1127,112.003.300
14 de dez. de 202326,9127,3226,8527,2427,242.408.600
13 de dez. de 202325,9926,5625,6426,4726,473.519.500
12 de dez. de 202325,9825,9825,6825,8725,871.517.900
11 de dez. de 202325,6625,7925,5325,7125,711.167.700
08 de dez. de 202325,4725,7325,3325,3525,351.370.300
07 de dez. de 202325,4225,5425,3225,5225,521.487.600
06 de dez. de 202325,6425,7325,2025,2325,231.238.700
05 de dez. de 202325,4525,4825,2125,2625,261.720.800
04 de dez. de 202325,4325,6525,3625,4425,441.434.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...