ArcelorMittal S.A. (BVMF:ARMT34)
Brazil
· Delayed Price · Currency is BRL 116.00
+2.15 (1.89%)
At close: Dec 5, 2025
ArcelorMittal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.85 | 116.00 | 113.85 | 116.00 | 116.00 | 1.89% | 287 |
| Dec 4, 2025 | 115.63 | 115.63 | 112.86 | 113.85 | 113.85 | -0.55% | 27 |
| Dec 3, 2025 | 115.56 | 115.68 | 113.00 | 114.48 | 114.48 | -1.40% | 350 |
| Dec 2, 2025 | 116.16 | 116.16 | 115.44 | 116.10 | 116.10 | -0.67% | 631 |
| Dec 1, 2025 | 114.01 | 116.88 | 114.01 | 116.88 | 116.88 | 2.53% | 970 |
| Nov 28, 2025 | 117.57 | 120.00 | 113.16 | 114.00 | 114.00 | -2.06% | 379 |
| Nov 27, 2025 | 117.00 | 117.00 | 116.40 | 116.40 | 116.40 | 1.46% | 2 |
| Nov 26, 2025 | 114.07 | 114.73 | 114.07 | 114.73 | 114.73 | 0.97% | 26 |
| Nov 25, 2025 | 110.00 | 113.63 | 110.00 | 113.63 | 113.63 | 4.24% | 343 |
| Nov 24, 2025 | 108.35 | 109.45 | 108.35 | 109.01 | 109.01 | 2.16% | 1,332 |
| Nov 21, 2025 | 106.04 | 106.70 | 105.27 | 106.70 | 106.70 | -0.99% | 685 |
| Nov 19, 2025 | 105.40 | 108.00 | 105.40 | 107.77 | 107.77 | 2.25% | 986 |
| Nov 18, 2025 | 104.50 | 105.60 | 104.00 | 105.40 | 105.40 | 0.67% | 218 |
| Nov 17, 2025 | 104.63 | 105.70 | 104.00 | 104.70 | 104.70 | -0.02% | 814 |
| Nov 14, 2025 | 103.55 | 105.38 | 103.55 | 104.72 | 104.72 | -0.90% | 1,132 |
| Nov 13, 2025 | 109.99 | 110.00 | 105.67 | 105.67 | 105.67 | -5.23% | 1,084 |
| Nov 12, 2025 | 107.58 | 113.16 | 107.58 | 111.50 | 111.50 | -0.46% | 441 |
| Nov 11, 2025 | 105.03 | 114.12 | 105.03 | 112.01 | 111.36 | 6.65% | 1,515 |
| Nov 10, 2025 | 104.10 | 105.03 | 104.10 | 105.03 | 104.42 | 0.03% | 100 |
| Nov 7, 2025 | 104.55 | 105.70 | 104.10 | 105.00 | 104.39 | 1.94% | 2,018 |
| Nov 6, 2025 | 101.00 | 103.80 | 101.00 | 103.00 | 102.40 | 2.18% | 615 |
| Nov 5, 2025 | 99.30 | 100.80 | 99.10 | 100.80 | 100.22 | 1.48% | 1,023 |
| Nov 4, 2025 | 101.57 | 101.57 | 96.00 | 99.33 | 98.75 | -2.71% | 388 |
| Nov 3, 2025 | 102.80 | 102.80 | 102.10 | 102.10 | 101.51 | -0.68% | 11 |
| Oct 31, 2025 | 103.00 | 103.00 | 102.20 | 102.80 | 102.20 | -1.05% | 107 |
| Oct 30, 2025 | 102.41 | 104.80 | 102.41 | 103.89 | 103.29 | -0.58% | 26 |
| Oct 29, 2025 | 104.50 | 105.38 | 104.40 | 104.50 | 103.90 | -1.97% | 28 |
| Oct 28, 2025 | 103.81 | 107.47 | 103.81 | 106.60 | 105.98 | 0.63% | 192 |
| Oct 27, 2025 | 105.82 | 106.70 | 105.55 | 105.93 | 105.32 | 0.17% | 1,083 |
| Oct 24, 2025 | 105.75 | 105.75 | 105.75 | 105.75 | 105.14 | 1.20% | 115 |
| Oct 23, 2025 | 104.70 | 105.20 | 103.90 | 104.50 | 103.90 | 1.36% | 2,395 |
| Oct 22, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 102.50 | - | 5 |
| Oct 21, 2025 | 103.20 | 103.20 | 102.30 | 103.10 | 102.50 | -0.87% | 28 |
| Oct 20, 2025 | 102.08 | 104.40 | 102.08 | 104.00 | 103.40 | -0.16% | 406 |
| Oct 17, 2025 | 105.30 | 105.30 | 103.62 | 104.17 | 103.57 | -1.07% | 39 |
| Oct 16, 2025 | 103.90 | 105.70 | 103.90 | 105.30 | 104.69 | 1.30% | 112 |
| Oct 15, 2025 | 105.27 | 105.27 | 103.29 | 103.95 | 103.35 | -1.19% | 101 |
| Oct 14, 2025 | 104.00 | 105.40 | 103.91 | 105.20 | 104.59 | 0.38% | 168 |
| Oct 13, 2025 | 105.90 | 105.90 | 104.60 | 104.80 | 104.19 | 3.33% | 19 |
| Oct 10, 2025 | 105.69 | 105.69 | 101.42 | 101.42 | 100.83 | -4.85% | 362 |
| Oct 9, 2025 | 107.91 | 107.91 | 105.71 | 106.59 | 105.97 | -2.48% | 491 |
| Oct 8, 2025 | 107.00 | 110.30 | 107.00 | 109.30 | 108.67 | 5.60% | 331 |
| Oct 6, 2025 | 103.70 | 105.70 | 103.41 | 103.50 | 102.90 | 1.47% | 305 |
| Oct 3, 2025 | 103.00 | 103.10 | 101.60 | 102.00 | 101.41 | 0.29% | 1,138 |
| Oct 2, 2025 | 100.84 | 102.60 | 100.84 | 101.70 | 101.11 | 0.31% | 251 |
| Oct 1, 2025 | 100.55 | 101.77 | 100.40 | 101.39 | 100.80 | 5.84% | 2,686 |
| Sep 30, 2025 | 95.72 | 96.20 | 95.40 | 95.80 | 95.25 | -1.21% | 939 |
| Sep 29, 2025 | 97.25 | 97.25 | 96.97 | 96.97 | 96.41 | -1.56% | 133 |
| Sep 26, 2025 | 98.38 | 98.51 | 97.80 | 98.51 | 97.94 | 1.97% | 96 |
| Sep 25, 2025 | 95.30 | 96.61 | 95.30 | 96.61 | 96.05 | 0.69% | 902 |
| Sep 24, 2025 | 93.23 | 95.95 | 93.23 | 95.95 | 95.39 | 0.85% | 1,010 |
| Sep 23, 2025 | 95.30 | 95.90 | 94.50 | 95.14 | 94.59 | -0.08% | 249 |
| Sep 22, 2025 | 94.40 | 95.22 | 94.40 | 95.22 | 94.67 | 1.73% | 428 |
| Sep 19, 2025 | 94.43 | 94.43 | 93.60 | 93.60 | 93.06 | 1.86% | 142 |
| Sep 18, 2025 | 92.43 | 92.43 | 91.89 | 91.89 | 91.36 | 0.99% | 35 |
| Sep 17, 2025 | 91.03 | 91.71 | 90.36 | 90.99 | 90.46 | -1.45% | 328 |
| Sep 16, 2025 | 92.52 | 92.52 | 92.33 | 92.33 | 91.80 | -0.69% | 4 |
| Sep 15, 2025 | 92.70 | 93.24 | 92.07 | 92.97 | 92.43 | -0.03% | 115 |
| Sep 12, 2025 | 93.19 | 93.19 | 92.61 | 93.00 | 92.46 | -1.06% | 132 |
| Sep 11, 2025 | 92.79 | 94.00 | 92.79 | 94.00 | 93.46 | -0.46% | 76 |
| Sep 10, 2025 | 92.65 | 94.43 | 92.43 | 94.43 | 93.88 | 2.95% | 379 |
| Sep 9, 2025 | 93.11 | 93.52 | 91.72 | 91.72 | 91.19 | -0.48% | 209 |
| Sep 8, 2025 | 92.70 | 92.70 | 92.16 | 92.16 | 91.63 | -0.68% | 37 |
| Sep 5, 2025 | 91.94 | 93.24 | 91.71 | 92.79 | 92.25 | 2.79% | 39 |
| Sep 4, 2025 | 87.14 | 90.72 | 87.14 | 90.27 | 89.75 | 1.52% | 6,142 |
| Sep 3, 2025 | 89.73 | 89.73 | 88.29 | 88.92 | 88.41 | 0.71% | 205 |
| Sep 2, 2025 | 88.65 | 88.65 | 87.12 | 88.29 | 87.78 | -3.06% | 288 |
| Sep 1, 2025 | 91.16 | 91.16 | 91.08 | 91.08 | 90.55 | -0.10% | 57 |
| Aug 29, 2025 | 89.90 | 91.17 | 89.90 | 91.17 | 90.64 | 1.64% | 76 |
| Aug 28, 2025 | 89.10 | 89.70 | 89.10 | 89.70 | 89.18 | 0.98% | 123 |
| Aug 27, 2025 | 91.53 | 91.53 | 88.83 | 88.83 | 88.32 | -2.95% | 28 |
| Aug 26, 2025 | 91.53 | 91.53 | 91.53 | 91.53 | 91.00 | -0.59% | 2 |
| Aug 25, 2025 | 93.00 | 93.00 | 92.07 | 92.07 | 91.54 | -0.68% | 25 |
| Aug 22, 2025 | 92.16 | 93.15 | 91.80 | 92.70 | 92.16 | 2.49% | 97 |
| Aug 21, 2025 | 90.90 | 90.90 | 90.36 | 90.45 | 89.93 | -2.00% | 78 |
| Aug 20, 2025 | 92.80 | 93.15 | 92.20 | 92.30 | 91.77 | -2.89% | 126 |
| Aug 19, 2025 | 95.80 | 96.21 | 95.05 | 95.05 | 94.50 | 2.34% | 915 |
| Aug 18, 2025 | 90.45 | 93.06 | 90.45 | 92.88 | 92.34 | 2.69% | 13 |
| Aug 15, 2025 | 89.17 | 90.45 | 89.17 | 90.45 | 89.93 | -0.59% | 3 |
| Aug 14, 2025 | 90.99 | 90.99 | 90.99 | 90.99 | 90.46 | - | 27 |
| Aug 13, 2025 | 90.54 | 91.08 | 90.54 | 90.99 | 90.46 | 0.90% | 116 |
| Aug 12, 2025 | 90.00 | 90.18 | 89.46 | 90.18 | 89.66 | 1.00% | 22 |
| Aug 11, 2025 | 88.56 | 90.27 | 88.56 | 89.29 | 88.77 | 0.82% | 984 |
| Aug 8, 2025 | 88.29 | 88.56 | 88.29 | 88.56 | 88.05 | 0.82% | 4 |
| Aug 7, 2025 | 90.40 | 90.76 | 87.48 | 87.84 | 87.33 | 3.06% | 380 |
| Aug 6, 2025 | 85.60 | 85.95 | 85.23 | 85.23 | 84.74 | -0.43% | 1,640 |
| Aug 5, 2025 | 83.50 | 86.00 | 83.50 | 85.60 | 85.10 | 2.21% | 90 |
| Aug 4, 2025 | 86.06 | 86.06 | 83.52 | 83.75 | 83.27 | -2.05% | 209 |
| Aug 1, 2025 | 88.47 | 88.47 | 85.23 | 85.50 | 85.01 | -3.36% | 149 |
| Jul 31, 2025 | 86.99 | 89.10 | 85.68 | 88.47 | 87.96 | -2.09% | 233 |
| Jul 30, 2025 | 91.10 | 91.18 | 90.20 | 90.36 | 89.84 | -1.57% | 82 |
| Jul 29, 2025 | 92.07 | 92.07 | 91.26 | 91.80 | 91.27 | -0.58% | 8 |
| Jul 28, 2025 | 91.04 | 92.79 | 91.04 | 92.34 | 91.81 | -0.19% | 78 |
| Jul 25, 2025 | 92.43 | 92.52 | 92.43 | 92.52 | 91.98 | -0.30% | 5 |
| Jul 24, 2025 | 95.80 | 95.80 | 92.80 | 92.80 | 92.26 | -3.13% | 76 |
| Jul 23, 2025 | 94.70 | 95.80 | 94.10 | 95.80 | 95.25 | 0.32% | 2,567 |
| Jul 22, 2025 | 94.14 | 95.49 | 94.14 | 95.49 | 94.94 | 1.43% | 544 |
| Jul 21, 2025 | 91.99 | 94.50 | 91.99 | 94.14 | 93.59 | 4.08% | 39 |
| Jul 18, 2025 | 90.36 | 90.45 | 90.36 | 90.45 | 89.93 | -0.20% | 85 |
| Jul 17, 2025 | 91.62 | 91.62 | 90.63 | 90.63 | 90.11 | -0.29% | 216 |