ArcelorMittal BDR

ARMT34
🏛️ brazil →
98.51
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 94.40 94.40 94.40 94.40 0.0K
10:05 94.95 94.95 94.95 94.95 0.0K
10:20 94.77 94.77 94.77 94.77 0.0K
10:25 94.68 95.04 94.68 95.04 0.0K
10:30 94.68 94.68 94.68 94.68 0.0K
11:05 95.13 95.13 95.13 95.13 0.0K
11:15 94.68 94.68 94.68 94.68 0.0K
11:40 94.68 94.68 94.68 94.68 0.1K
12:10 94.68 94.68 94.68 94.68 0.0K
13:10 94.41 94.41 94.41 94.41 0.0K
13:20 94.71 94.71 94.71 94.71 0.0K
13:40 95.04 95.04 95.04 95.04 0.0K
14:00 95.04 95.04 95.04 95.04 0.0K
15:35 95.22 95.22 95.22 95.22 0.2K
16:55 95.22 95.22 95.22 95.22 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 98.38 98.51 97.80 98.51 0.0M
2025-09-25 95.30 96.61 95.30 96.61 0.0M
2025-09-24 93.23 95.95 93.23 95.95 0.0M
2025-09-23 95.30 95.90 94.50 94.60 0.0M
2025-09-22 94.40 95.22 94.40 95.22 0.0M
2025-09-19 94.43 94.43 93.60 93.60 0.0M
2025-09-18 92.43 92.43 91.89 91.89 0.0M
2025-09-17 91.03 91.71 90.36 90.99 0.0M
2025-09-16 92.52 92.52 92.33 92.33 0.0M
2025-09-15 92.70 93.24 92.07 92.97 0.0M
2025-09-12 93.19 93.19 92.61 93.00 0.0M
2025-09-11 92.79 94.00 92.79 94.00 0.0M
2025-09-10 92.65 94.43 92.43 94.43 0.0M
2025-09-09 93.11 93.52 91.72 91.72 0.0M
2025-09-08 92.70 92.70 92.16 92.16 0.0M
2025-09-05 91.94 93.24 91.71 92.79 0.0M
2025-09-04 87.14 90.72 87.14 90.27 0.0M
2025-09-03 89.73 89.73 88.29 88.92 0.0M
2025-09-02 88.65 88.65 87.12 88.29 0.0M
2025-09-01 91.16 91.16 91.08 91.08 0.0M
2025-08-29 89.90 91.17 89.90 91.17 0.0M
2025-08-28 89.10 89.70 89.10 89.70 0.0M
2025-08-27 91.53 91.53 88.83 88.83 0.0M
2025-08-26 91.53 91.53 91.53 91.53 0.0M
2025-08-25 93.00 93.00 92.07 92.07 0.0M
2025-08-22 92.16 93.15 91.80 92.70 0.0M
2025-08-21 90.90 90.90 90.36 90.45 0.0M
2025-08-20 92.80 93.15 92.20 92.30 0.0M
2025-08-19 95.80 96.21 95.05 95.05 0.0M
2025-08-18 90.45 93.06 90.45 92.88 0.0M
2025-08-15 89.17 90.45 89.17 90.45 0.0M
2025-08-14 90.99 90.99 90.99 90.99 0.0M
2025-08-13 90.54 91.08 90.54 90.99 0.0M
2025-08-12 90.00 90.18 89.46 90.18 0.0M
2025-08-11 88.56 90.27 88.56 89.29 0.0M
2025-08-08 88.29 88.56 88.29 88.56 0.0M
2025-08-07 90.40 90.76 87.48 87.84 0.0M
2025-08-06 85.60 85.95 85.23 85.23 0.0M
2025-08-05 83.50 86.00 83.50 85.60 0.0M
2025-08-04 86.06 86.06 83.52 83.75 0.0M
2025-08-01 88.47 88.47 85.23 85.50 0.0M
2025-07-31 86.99 89.10 85.68 88.47 0.0M
2025-07-30 91.10 91.18 90.20 90.36 0.0M
2025-07-29 92.07 92.07 91.26 91.80 0.0M
2025-07-28 91.04 92.79 91.04 92.34 0.0M
2025-07-25 92.43 92.52 92.43 92.52 0.0M
2025-07-24 95.80 95.80 92.80 92.80 0.0M
2025-07-23 94.70 95.80 94.10 95.80 0.0M
2025-07-22 94.14 95.49 94.14 95.49 0.0M
2025-07-21 91.99 94.50 91.99 94.14 0.0M
2025-07-18 90.36 90.45 90.36 90.45 0.0M
2025-07-17 91.62 91.62 90.63 90.63 0.0M
2025-07-16 91.99 91.99 90.89 90.89 0.0M
2025-07-15 93.38 93.55 92.00 92.00 0.0M
2025-07-14 93.39 94.80 93.39 94.51 0.0M
2025-07-11 95.50 95.70 95.20 95.30 0.0M
2025-07-10 94.73 95.31 94.41 94.71 0.0M
2025-07-09 91.00 92.25 90.81 92.25 0.0M
2025-07-08 88.65 90.18 88.65 89.37 0.0M
2025-07-07 87.41 88.74 87.41 88.11 0.0M
2025-07-04 87.56 87.56 87.41 87.41 0.0M
2025-07-03 88.65 88.74 88.29 88.29 0.0M
2025-07-02 88.75 89.55 88.65 89.55 0.0M
2025-07-01 83.55 85.59 83.20 85.41 0.0M
2025-06-30 87.36 87.36 85.59 85.68 0.0M
2025-06-26 85.97 87.13 85.97 86.49 0.0M
2025-06-25 83.73 85.97 83.73 85.97 0.0M
2025-06-24 84.72 85.44 84.40 85.44 0.0M
2025-06-23 83.20 84.08 82.56 84.08 0.0M
2025-06-20 82.79 83.52 82.32 83.12 0.0M
2025-06-18 83.68 85.10 83.68 84.48 0.0M
2025-06-17 83.49 84.51 83.07 83.60 0.0M
2025-06-16 84.50 85.43 84.50 85.20 0.0M
2025-06-13 83.50 83.52 82.88 83.36 0.0M
2025-06-12 83.70 84.78 83.70 84.69 0.0M
2025-06-11 86.24 86.24 84.78 84.78 0.0M
2025-06-10 86.06 86.06 84.64 84.64 0.0M
2025-06-09 83.79 85.43 83.79 85.20 0.0M
2025-06-06 85.00 85.50 83.79 83.79 0.0M
2025-06-05 85.50 85.50 85.50 85.50 0.0M
2025-06-04 85.76 85.76 85.44 85.44 0.0M
2025-06-03 87.23 87.23 84.51 85.23 0.0M
2025-06-02 86.38 87.23 85.50 87.23 0.0M
2025-05-30 86.50 87.39 86.49 87.39 0.0M
2025-05-29 87.60 87.60 84.51 84.51 0.0M
2025-05-28 87.31 87.84 86.86 87.03 0.0M
2025-05-27 87.14 88.11 87.14 88.11 0.0M
2025-05-26 85.70 87.14 84.64 84.64 0.0M
2025-05-23 85.05 85.05 84.65 84.65 0.0M
2025-05-22 87.98 87.98 84.60 85.03 0.0M
2025-05-21 88.92 88.92 87.10 87.10 0.0M
2025-05-20 87.86 88.56 87.86 88.20 0.0M
2025-05-19 87.02 88.32 87.02 88.32 0.0M
2025-05-16 85.43 87.10 85.43 87.02 0.0M
2025-05-15 88.09 89.90 87.17 87.17 0.0M
2025-05-14 85.26 86.81 85.26 86.54 0.0M
2025-05-13 87.02 87.10 87.01 87.01 0.0M
2025-05-12 86.43 88.35 86.43 87.76 0.0M
2025-05-09 84.70 85.02 84.53 84.53 0.0M
2025-05-08 83.86 84.57 83.85 84.57 0.0M
2025-05-07 87.10 87.10 85.68 85.68 0.0M
2025-05-06 85.14 86.58 85.14 86.58 0.0M
2025-05-05 86.00 86.02 84.42 85.68 0.0M
2025-05-02 86.00 87.04 86.00 86.02 0.0M
2025-04-30 80.43 83.61 79.98 83.61 0.0M
2025-04-29 84.87 84.87 84.42 84.50 0.0M
2025-04-28 84.16 85.28 83.00 84.89 0.0M
2025-04-25 81.17 84.48 81.17 83.72 0.0M
2025-04-24 82.03 82.83 81.95 82.83 0.0M
2025-04-23 80.23 83.44 80.23 82.20 0.0M
2025-04-22 79.74 80.00 78.88 79.20 0.0M
2025-04-17 79.36 79.44 78.72 78.96 0.0M
2025-04-16 79.30 79.76 78.32 78.43 0.0M
2025-04-15 78.22 78.96 77.92 78.96 0.0M
2025-04-14 78.40 78.88 78.32 78.64 0.0M
2025-04-11 77.42 78.96 76.58 78.96 0.0M
2025-04-10 79.90 79.90 74.56 75.70 0.0M
2025-04-09 73.01 79.22 72.80 79.10 0.0M
2025-04-08 74.08 74.08 69.55 70.00 0.0M
2025-04-07 70.30 73.92 69.30 72.24 0.0M
2025-04-04 73.93 73.93 70.40 72.64 0.0M
2025-04-03 79.00 79.00 75.42 75.42 0.0M
2025-04-02 83.44 83.44 81.10 82.80 0.0M
2025-04-01 82.30 82.79 81.66 82.61 0.0M
2025-03-31 83.12 83.12 81.27 82.30 0.0M
2025-03-28 85.21 85.39 83.00 83.22 0.0M
2025-03-27 87.07 87.07 85.50 85.50 0.0M
2025-03-26 89.97 89.97 88.47 88.47 0.0M
2025-03-25 91.30 91.30 89.97 89.97 0.0M
2025-03-24 91.00 91.89 90.99 91.53 0.0M
2025-03-21 89.97 90.72 89.55 90.72 0.0M
2025-03-20 89.97 91.00 89.79 90.54 0.0M
2025-03-19 93.54 93.91 92.70 93.51 0.0M
2025-03-18 90.95 92.61 90.95 92.61 0.0M
2025-03-17 91.53 91.53 90.90 90.90 0.0M
2025-03-14 90.00 92.97 90.00 92.34 0.0M
2025-03-13 85.10 90.45 85.10 89.28 0.0M
2025-03-12 93.34 93.34 84.79 84.79 0.0M
2025-03-11 91.01 93.66 90.14 93.34 0.0M
2025-03-10 95.77 97.60 91.00 91.02 0.0M
2025-03-07 96.01 96.50 94.70 95.77 0.0M
2025-03-06 97.36 100.90 94.40 97.60 0.0M
2025-03-05 89.77 96.39 89.77 96.39 0.0M
2025-02-28 82.86 82.86 81.30 81.70 0.0M
2025-02-27 83.92 83.92 82.86 82.86 0.0M
2025-02-26 83.50 84.60 82.64 84.16 0.0M
2025-02-25 80.69 81.02 79.76 80.24 0.0M
2025-02-24 79.75 80.69 79.75 80.69 0.0M
2025-02-21 80.00 80.00 79.52 79.52 0.0M
2025-02-20 80.50 80.50 79.44 79.52 0.0M
2025-02-19 80.96 80.96 79.98 80.40 0.0M
2025-02-18 82.50 83.28 81.73 82.37 0.0M
2025-02-17 80.97 80.97 80.57 80.57 0.0M
2025-02-14 81.31 82.10 81.10 81.10 0.0M
2025-02-13 82.99 83.20 81.76 83.08 0.0M
2025-02-12 79.44 83.85 79.34 83.01 0.0M
2025-02-11 79.98 79.98 78.74 79.44 0.0M
2025-02-10 79.98 81.77 79.14 81.77 0.0M
2025-02-07 81.94 81.94 80.18 80.62 0.0M
2025-02-06 74.81 82.75 74.81 81.12 0.0M
2025-02-05 72.84 73.67 72.78 73.67 0.0M
2025-02-04 72.17 72.17 72.10 72.10 0.0M
2025-02-03 71.81 71.81 69.98 71.08 0.0M
2025-01-31 71.82 72.72 71.82 72.40 0.0M
2025-01-30 74.78 74.90 74.00 74.00 0.0M
2025-01-29 71.97 72.57 69.99 69.99 0.0M
2025-01-28 72.11 73.60 72.11 72.86 0.0M
2025-01-27 72.83 74.15 72.70 73.59 0.0M
2025-01-24 72.43 73.43 72.43 73.28 0.0M
2025-01-23 70.63 70.67 70.51 70.65 0.0M
2025-01-22 70.98 70.98 69.48 69.48 0.0M
2025-01-21 71.50 72.10 71.50 71.86 0.0M
2025-01-20 70.74 71.04 70.74 71.04 0.0M
2025-01-17 71.81 71.81 70.39 70.39 0.0M
2025-01-16 68.15 70.77 68.15 69.75 0.0M
2025-01-15 69.00 69.65 69.00 69.55 0.0M
2025-01-14 67.75 67.75 67.62 67.66 0.0M
2025-01-13 66.69 68.00 66.54 67.62 0.0M
2025-01-10 67.28 67.76 67.11 67.11 0.0M
2025-01-09 67.60 67.60 66.19 66.69 0.0M
2025-01-08 66.50 67.60 66.33 67.60 0.0M
2025-01-07 67.69 67.69 66.58 67.48 0.0M
2025-01-06 68.14 68.70 67.55 67.55 0.0M
2025-01-03 69.98 69.98 67.85 69.14 0.0M
2025-01-02 71.70 72.03 70.04 70.48 0.0M