Skip to main content
ArcelorMittal S.A. (BVMF:ARMT34)
Brazil flag Brazil · Delayed Price · Currency is BRL
144.60
-1.95 (-1.33%)
Last updated: Apr 28, 2026, 2:12 PM GMT-3

ArcelorMittal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026150.54150.54146.55146.55146.55-1.67%446
Apr 24, 2026148.00150.00148.00149.04149.040.87%534
Apr 23, 2026151.04151.19147.75147.75147.75-2.18%26
Apr 22, 2026154.68154.68151.05151.05151.05-2.36%512
Apr 20, 2026157.00157.00153.60154.70154.70-1.40%498
Apr 17, 2026155.55156.90155.55156.90156.905.09%304
Apr 16, 2026154.98154.98149.25149.30149.30-2.70%317
Apr 15, 2026154.50154.50153.28153.44153.44-0.69%43
Apr 14, 2026153.90155.55153.90154.50154.501.64%2,096
Apr 13, 2026151.65152.55151.65152.00152.000.23%12
Apr 10, 2026154.08154.08151.65151.65151.65-0.59%481
Apr 9, 2026148.80152.55148.80152.55152.55-0.03%183
Apr 8, 2026145.01154.00145.01152.60152.6010.44%1,332
Apr 7, 2026138.15138.60136.36138.18138.181.02%2,633
Apr 6, 2026140.80140.80136.08136.78136.780.65%412
Apr 2, 2026133.38136.36133.00135.89135.89-2.80%1,273
Apr 1, 2026137.48139.80137.48139.80139.804.81%1,521
Mar 31, 2026130.65133.98127.60133.38133.384.53%1,319
Mar 30, 2026127.27129.60127.27127.60127.60-1.75%24
Mar 27, 2026132.80132.80129.87129.87129.87-2.76%156
Mar 26, 2026134.64135.82133.56133.56133.56-3.88%1,195
Mar 25, 2026138.22140.00138.18138.95138.952.54%57
Mar 24, 2026135.55138.04135.51135.51135.51-0.04%973
Mar 23, 2026134.00136.11134.00135.56135.567.39%2,244
Mar 20, 2026132.21132.21126.23126.23126.23-2.74%1,228
Mar 19, 2026134.00134.00127.96129.78129.78-3.15%348
Mar 18, 2026134.68135.90134.00134.00134.00-1.33%104
Mar 17, 2026137.34137.34135.00135.80135.800.59%3,531
Mar 16, 2026136.22136.78135.00135.00135.000.30%2,271
Mar 13, 2026137.89138.74134.54134.60134.60-4.39%1,258
Mar 12, 2026140.69140.85135.90140.78140.78-3.38%4,560
Mar 11, 2026146.40147.45145.52145.70145.70-0.31%55
Mar 10, 2026145.80149.10145.80146.16146.161.61%1,326
Mar 9, 2026142.00144.75137.25143.85143.851.30%2,208
Mar 6, 2026149.96149.96142.00142.00142.00-6.08%2,087
Mar 5, 2026160.31160.31150.00151.20151.20-4.74%182
Mar 4, 2026157.92160.96157.92158.72158.720.18%183
Mar 3, 2026156.99158.44153.90158.44158.44-4.70%500
Mar 2, 2026167.45168.47165.41166.26166.26-0.71%311
Feb 27, 2026169.49169.49166.09167.45167.45-1.20%529
Feb 26, 2026171.02171.02168.00169.49169.49-0.99%95
Feb 25, 2026171.36173.91171.19171.19171.191.61%138
Feb 24, 2026171.02171.02166.94168.47168.47-2.65%373
Feb 23, 2026171.87173.10170.00173.06173.062.02%311
Feb 20, 2026168.50170.07165.92169.64169.640.68%286
Feb 19, 2026168.50169.59168.50168.50168.50-0.28%64
Feb 18, 2026168.00175.01168.00168.98168.666.39%339
Feb 13, 2026162.10162.10156.64158.83158.53-1.04%540
Feb 12, 2026169.66169.66159.12160.50160.20-7.63%805
Feb 11, 2026170.00173.76168.50173.76173.435.33%1,022
Feb 10, 2026163.04165.44163.04164.96164.652.08%3,528
Feb 9, 2026158.70162.00157.92161.60161.291.83%518
Feb 6, 2026151.38158.70151.38158.70158.404.84%251
Feb 5, 2026148.35152.64148.35151.38151.093.06%161
Feb 4, 2026150.45150.45146.88146.88146.60-0.79%112
Feb 3, 2026149.00150.48146.43148.05147.77-0.64%138
Feb 2, 2026142.00149.00142.00149.00148.724.93%1,696
Jan 30, 2026142.24143.22140.49142.00141.73-1.14%409
Jan 29, 2026147.75147.75142.47143.64143.37-2.09%317
Jan 28, 2026144.34146.79144.34146.70146.421.56%19
Jan 27, 2026141.82144.45141.82144.45144.182.36%214
Jan 26, 2026146.20146.20141.12141.12140.85-1.51%502
Jan 23, 2026142.65144.06141.26143.28143.012.24%53
Jan 22, 2026138.01142.20138.01140.14139.873.23%162
Jan 21, 2026135.20136.37133.90135.76135.502.46%658
Jan 20, 2026132.47132.50130.96132.50132.251.15%326
Jan 19, 2026131.61131.61131.00131.00130.75-0.23%42
Jan 16, 2026127.36132.00127.36131.30131.051.03%14
Jan 15, 2026130.40131.28129.96129.96129.71-0.95%24
Jan 14, 2026130.78132.24129.09131.20130.951.94%335
Jan 13, 2026128.70128.70128.70128.70128.46-109
Jan 12, 2026127.27129.60127.27128.70128.461.82%33
Jan 9, 2026126.32126.40126.20126.40126.16-1.49%7
Jan 8, 2026128.39128.39124.80128.31128.07-0.07%477
Jan 7, 2026128.70129.76128.40128.40128.160.98%41
Jan 6, 2026123.89128.44123.89127.15126.910.94%1,045
Jan 5, 2026127.00127.50125.06125.97125.73-0.81%269
Jan 2, 2026127.28127.40127.00127.00126.761.12%38
Dec 30, 2025127.40127.40125.59125.59125.35-1.12%15
Dec 29, 2025128.44128.57127.01127.01126.77-1.33%193
Dec 26, 2025125.19128.72125.04128.72128.482.82%100
Dec 23, 2025127.14127.14124.54125.19124.95-0.55%68
Dec 22, 2025121.76127.58119.24125.88125.641.31%4,071
Dec 19, 2025124.25124.25124.25124.25124.01-3
Dec 18, 2025125.19125.19124.08124.25124.01-0.75%206
Dec 17, 2025124.80125.71124.02125.19124.95-0.25%297
Dec 16, 2025125.40125.50125.04125.50125.260.16%6
Dec 15, 2025125.00125.30123.68125.30125.061.18%414
Dec 12, 2025123.24124.32123.24123.84123.610.49%46
Dec 11, 2025124.23124.23122.28123.24123.010.20%42
Dec 10, 2025118.78123.00118.78123.00122.774.59%676
Dec 9, 2025118.33118.44117.48117.60117.380.38%344
Dec 8, 2025117.16117.16115.06117.15116.930.99%13
Dec 5, 2025113.85116.00113.85116.00115.781.89%287
Dec 4, 2025115.63115.63112.86113.85113.63-0.55%27
Dec 3, 2025115.56115.68113.00114.48114.26-1.40%350
Dec 2, 2025116.16116.16115.44116.10115.88-0.67%631
Dec 1, 2025114.01116.88114.01116.88116.662.53%970
Nov 28, 2025117.57120.00113.16114.00113.78-2.06%379
Nov 27, 2025117.00117.00116.40116.40116.181.46%2