ArcelorMittal S.A. (BVMF:ARMT34)
Brazil
· Delayed Price · Currency is BRL 142.00
-9.20 (-6.08%)
At close: Mar 6, 2026
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 149.96 | 149.96 | 142.00 | 142.00 | 142.00 | -6.08% | 2,087 |
| Mar 5, 2026 | 160.31 | 160.31 | 150.00 | 151.20 | 151.20 | -4.74% | 182 |
| Mar 4, 2026 | 157.92 | 160.96 | 157.92 | 158.72 | 158.72 | 0.18% | 183 |
| Mar 3, 2026 | 156.99 | 158.44 | 153.90 | 158.44 | 158.44 | -4.70% | 500 |
| Mar 2, 2026 | 167.45 | 168.47 | 165.41 | 166.26 | 166.26 | -0.71% | 311 |
| Feb 27, 2026 | 169.49 | 169.49 | 166.09 | 167.45 | 167.45 | -1.20% | 529 |
| Feb 26, 2026 | 171.02 | 171.02 | 168.00 | 169.49 | 169.49 | -0.99% | 95 |
| Feb 25, 2026 | 171.36 | 173.91 | 171.19 | 171.19 | 171.19 | 1.61% | 138 |
| Feb 24, 2026 | 171.02 | 171.02 | 166.94 | 168.47 | 168.47 | -2.65% | 373 |
| Feb 23, 2026 | 171.87 | 173.10 | 170.00 | 173.06 | 173.06 | 2.02% | 311 |
| Feb 20, 2026 | 168.50 | 170.07 | 165.92 | 169.64 | 169.64 | 0.68% | 286 |
| Feb 19, 2026 | 168.50 | 169.59 | 168.50 | 168.50 | 168.50 | -0.28% | 64 |
| Feb 18, 2026 | 168.00 | 175.01 | 168.00 | 168.98 | 168.66 | 6.39% | 339 |
| Feb 13, 2026 | 162.10 | 162.10 | 156.64 | 158.83 | 158.53 | -1.04% | 540 |
| Feb 12, 2026 | 169.66 | 169.66 | 159.12 | 160.50 | 160.20 | -7.63% | 805 |
| Feb 11, 2026 | 170.00 | 173.76 | 168.50 | 173.76 | 173.43 | 5.33% | 1,022 |
| Feb 10, 2026 | 163.04 | 165.44 | 163.04 | 164.96 | 164.65 | 2.08% | 3,528 |
| Feb 9, 2026 | 158.70 | 162.00 | 157.92 | 161.60 | 161.29 | 1.83% | 518 |
| Feb 6, 2026 | 151.38 | 158.70 | 151.38 | 158.70 | 158.40 | 4.84% | 251 |
| Feb 5, 2026 | 148.35 | 152.64 | 148.35 | 151.38 | 151.09 | 3.06% | 161 |
| Feb 4, 2026 | 150.45 | 150.45 | 146.88 | 146.88 | 146.60 | -0.79% | 112 |
| Feb 3, 2026 | 149.00 | 150.48 | 146.43 | 148.05 | 147.77 | -0.64% | 138 |
| Feb 2, 2026 | 142.00 | 149.00 | 142.00 | 149.00 | 148.72 | 4.93% | 1,696 |
| Jan 30, 2026 | 142.24 | 143.22 | 140.49 | 142.00 | 141.73 | -1.14% | 409 |
| Jan 29, 2026 | 147.75 | 147.75 | 142.47 | 143.64 | 143.37 | -2.09% | 317 |
| Jan 28, 2026 | 144.34 | 146.79 | 144.34 | 146.70 | 146.42 | 1.56% | 19 |
| Jan 27, 2026 | 141.82 | 144.45 | 141.82 | 144.45 | 144.18 | 2.36% | 214 |
| Jan 26, 2026 | 146.20 | 146.20 | 141.12 | 141.12 | 140.85 | -1.51% | 502 |
| Jan 23, 2026 | 142.65 | 144.06 | 141.26 | 143.28 | 143.01 | 2.24% | 53 |
| Jan 22, 2026 | 138.01 | 142.20 | 138.01 | 140.14 | 139.87 | 3.23% | 162 |
| Jan 21, 2026 | 135.20 | 136.37 | 133.90 | 135.76 | 135.50 | 2.46% | 658 |
| Jan 20, 2026 | 132.47 | 132.50 | 130.96 | 132.50 | 132.25 | 1.15% | 326 |
| Jan 19, 2026 | 131.61 | 131.61 | 131.00 | 131.00 | 130.75 | -0.23% | 42 |
| Jan 16, 2026 | 127.36 | 132.00 | 127.36 | 131.30 | 131.05 | 1.03% | 14 |
| Jan 15, 2026 | 130.40 | 131.28 | 129.96 | 129.96 | 129.71 | -0.95% | 24 |
| Jan 14, 2026 | 130.78 | 132.24 | 129.09 | 131.20 | 130.95 | 1.94% | 335 |
| Jan 13, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.46 | - | 109 |
| Jan 12, 2026 | 127.27 | 129.60 | 127.27 | 128.70 | 128.46 | 1.82% | 33 |
| Jan 9, 2026 | 126.32 | 126.40 | 126.20 | 126.40 | 126.16 | -1.49% | 7 |
| Jan 8, 2026 | 128.39 | 128.39 | 124.80 | 128.31 | 128.07 | -0.07% | 477 |
| Jan 7, 2026 | 128.70 | 129.76 | 128.40 | 128.40 | 128.16 | 0.98% | 41 |
| Jan 6, 2026 | 123.89 | 128.44 | 123.89 | 127.15 | 126.91 | 0.94% | 1,045 |
| Jan 5, 2026 | 127.00 | 127.50 | 125.06 | 125.97 | 125.73 | -0.81% | 269 |
| Jan 2, 2026 | 127.28 | 127.40 | 127.00 | 127.00 | 126.76 | 1.12% | 38 |
| Dec 30, 2025 | 127.40 | 127.40 | 125.59 | 125.59 | 125.35 | -1.12% | 15 |
| Dec 29, 2025 | 128.44 | 128.57 | 127.01 | 127.01 | 126.77 | -1.33% | 193 |
| Dec 26, 2025 | 125.19 | 128.72 | 125.04 | 128.72 | 128.48 | 2.82% | 100 |
| Dec 23, 2025 | 127.14 | 127.14 | 124.54 | 125.19 | 124.95 | -0.55% | 68 |
| Dec 22, 2025 | 121.76 | 127.58 | 119.24 | 125.88 | 125.64 | 1.31% | 4,071 |
| Dec 19, 2025 | 124.25 | 124.25 | 124.25 | 124.25 | 124.01 | - | 3 |
| Dec 18, 2025 | 125.19 | 125.19 | 124.08 | 124.25 | 124.01 | -0.75% | 206 |
| Dec 17, 2025 | 124.80 | 125.71 | 124.02 | 125.19 | 124.95 | -0.25% | 297 |
| Dec 16, 2025 | 125.40 | 125.50 | 125.04 | 125.50 | 125.26 | 0.16% | 6 |
| Dec 15, 2025 | 125.00 | 125.30 | 123.68 | 125.30 | 125.06 | 1.18% | 414 |
| Dec 12, 2025 | 123.24 | 124.32 | 123.24 | 123.84 | 123.61 | 0.49% | 46 |
| Dec 11, 2025 | 124.23 | 124.23 | 122.28 | 123.24 | 123.01 | 0.20% | 42 |
| Dec 10, 2025 | 118.78 | 123.00 | 118.78 | 123.00 | 122.77 | 4.59% | 676 |
| Dec 9, 2025 | 118.33 | 118.44 | 117.48 | 117.60 | 117.38 | 0.38% | 344 |
| Dec 8, 2025 | 117.16 | 117.16 | 115.06 | 117.15 | 116.93 | 0.99% | 13 |
| Dec 5, 2025 | 113.85 | 116.00 | 113.85 | 116.00 | 115.78 | 1.89% | 287 |
| Dec 4, 2025 | 115.63 | 115.63 | 112.86 | 113.85 | 113.63 | -0.55% | 27 |
| Dec 3, 2025 | 115.56 | 115.68 | 113.00 | 114.48 | 114.26 | -1.40% | 350 |
| Dec 2, 2025 | 116.16 | 116.16 | 115.44 | 116.10 | 115.88 | -0.67% | 631 |
| Dec 1, 2025 | 114.01 | 116.88 | 114.01 | 116.88 | 116.66 | 2.53% | 970 |
| Nov 28, 2025 | 117.57 | 120.00 | 113.16 | 114.00 | 113.78 | -2.06% | 379 |
| Nov 27, 2025 | 117.00 | 117.00 | 116.40 | 116.40 | 116.18 | 1.46% | 2 |
| Nov 26, 2025 | 114.07 | 114.73 | 114.07 | 114.73 | 114.51 | 0.97% | 26 |
| Nov 25, 2025 | 110.00 | 113.63 | 110.00 | 113.63 | 113.41 | 4.24% | 343 |
| Nov 24, 2025 | 108.35 | 109.45 | 108.35 | 109.01 | 108.80 | 2.16% | 1,332 |
| Nov 21, 2025 | 106.04 | 106.70 | 105.27 | 106.70 | 106.50 | -0.99% | 685 |
| Nov 19, 2025 | 105.40 | 108.00 | 105.40 | 107.77 | 107.57 | 2.25% | 986 |
| Nov 18, 2025 | 104.50 | 105.60 | 104.00 | 105.40 | 105.20 | 0.67% | 218 |
| Nov 17, 2025 | 104.63 | 105.70 | 104.00 | 104.70 | 104.50 | -0.02% | 814 |
| Nov 14, 2025 | 103.55 | 105.38 | 103.55 | 104.72 | 104.52 | -0.90% | 1,132 |
| Nov 13, 2025 | 109.99 | 110.00 | 105.67 | 105.67 | 105.47 | -5.23% | 1,084 |
| Nov 12, 2025 | 107.58 | 113.16 | 107.58 | 111.50 | 111.29 | -0.46% | 441 |
| Nov 11, 2025 | 105.03 | 114.12 | 105.03 | 112.01 | 111.20 | 6.65% | 1,515 |
| Nov 10, 2025 | 104.10 | 105.03 | 104.10 | 105.03 | 104.27 | 0.03% | 100 |
| Nov 7, 2025 | 104.55 | 105.70 | 104.10 | 105.00 | 104.24 | 1.94% | 2,018 |
| Nov 6, 2025 | 101.00 | 103.80 | 101.00 | 103.00 | 102.26 | 2.18% | 615 |
| Nov 5, 2025 | 99.30 | 100.80 | 99.10 | 100.80 | 100.07 | 1.48% | 1,023 |
| Nov 4, 2025 | 101.57 | 101.57 | 96.00 | 99.33 | 98.61 | -2.71% | 388 |
| Nov 3, 2025 | 102.80 | 102.80 | 102.10 | 102.10 | 101.36 | -0.68% | 11 |
| Oct 31, 2025 | 103.00 | 103.00 | 102.20 | 102.80 | 102.06 | -1.05% | 107 |
| Oct 30, 2025 | 102.41 | 104.80 | 102.41 | 103.89 | 103.14 | -0.58% | 26 |
| Oct 29, 2025 | 104.50 | 105.38 | 104.40 | 104.50 | 103.75 | -1.97% | 28 |
| Oct 28, 2025 | 103.81 | 107.47 | 103.81 | 106.60 | 105.83 | 0.63% | 192 |
| Oct 27, 2025 | 105.82 | 106.70 | 105.55 | 105.93 | 105.16 | 0.17% | 1,083 |
| Oct 24, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 104.99 | 1.20% | 115 |
| Oct 23, 2025 | 104.70 | 105.20 | 103.90 | 104.50 | 103.75 | 1.36% | 2,395 |
| Oct 22, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 102.36 | - | 5 |
| Oct 21, 2025 | 103.20 | 103.20 | 102.30 | 103.10 | 102.36 | -0.87% | 28 |
| Oct 20, 2025 | 102.08 | 104.40 | 102.08 | 104.00 | 103.25 | -0.16% | 406 |
| Oct 17, 2025 | 105.30 | 105.30 | 103.62 | 104.17 | 103.42 | -1.07% | 39 |
| Oct 16, 2025 | 103.90 | 105.70 | 103.90 | 105.30 | 104.54 | 1.30% | 112 |
| Oct 15, 2025 | 105.27 | 105.27 | 103.29 | 103.95 | 103.20 | -1.19% | 101 |
| Oct 14, 2025 | 104.00 | 105.40 | 103.91 | 105.20 | 104.44 | 0.38% | 168 |
| Oct 13, 2025 | 105.90 | 105.90 | 104.60 | 104.80 | 104.04 | 3.33% | 19 |
| Oct 10, 2025 | 105.69 | 105.69 | 101.42 | 101.42 | 100.69 | -4.85% | 362 |
| Oct 9, 2025 | 107.91 | 107.91 | 105.71 | 106.59 | 105.82 | -2.48% | 491 |