B3 · ARMT34 · stock
ArcelorMittal S.A. (ARMT34) stock price history
Every B3 trading session of ArcelorMittal S.A. from Oct 5, 2010 to Sep 28, 2026: 3,971 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARMT34 adjusted close, 2010 to 2026
- R$200.45
- All time high, 2026
- R$203.16
- 52 week high, R$94.31 low
- 3,971
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ARMT34 key facts
- ArcelorMittal S.A. (ARMT34) closed at R$183.06 on Sep 28, 2026 on B3.
- ARMT34's all time high close is R$200.45, set on Sep 4, 2026; its all time low close is R$16.70 on Mar 18, 2020.
- ARMT34's 52 week range is R$94.31 to R$203.16.
- ARMT34 returned +88.0% over the year to Sep 28, 2026 and +140.4% over five years.
- Over ten years ARMT34 returned +850%, +25.2% a year compounded.
- ARMT34's deepest drawdown was -76.9% from Oct 15, 2010 to Mar 18, 2020.
- DataCedar holds 3,971 daily sessions of ARMT34 history from Oct 5, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ARMT34 price chart, 2010 to 2026
ARMT34 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.0% |
| 3 months | +18.5% |
| 6 months | +41.5% |
| Year to date | +46.6% |
| 1 year | +88.0% |
| 3 years | +199.9% |
| 5 years | +140.4% |
| 10 years | +849.9% |
| Since Oct 5, 2010 | +170.2% |
| Compound annual growth, 16.0 years | +6.4% |
ARMT34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$200.45 on Sep 4, 2026
- All time low close
- R$16.70 on Mar 18, 2020
- 52 week high
- R$203.16 on Aug 5, 2026
- 52 week low
- R$94.31 on Sep 30, 2025
- Deepest drawdown
- -76.9% from Oct 15, 2010 to Mar 18, 2020, recovered Mar 26, 2021
- Best single session
- +99.1% on Dec 7, 2016
- Worst single session
- -53.5% on Dec 7, 2015
- Volatility, 1 year annualised
- 45.4%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 2010
- 2.7×
- Best calendar year
- 2025, +79%
- Worst calendar year
- 2015, -50%
ARMT34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Oct 5, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$126.52 | R$203.16 | R$123.15 | R$183.06 | +46.6% | 112.8K | 185 |
| 2025 | R$70.35 | R$127.95 | R$64.95 | R$124.84 | +79.2% | 168.4K | 250 |
| 2024 | R$66.30 | R$77.87 | R$57.51 | R$69.67 | +4.9% | 171.1K | 251 |
| 2023 | R$67.36 | R$80.64 | R$50.68 | R$66.43 | +0.8% | 179.9K | 248 |
| 2022 | R$85.28 | R$98.02 | R$49.24 | R$65.88 | -20.0% | 483.9K | 250 |
| 2021 | R$57.55 | R$92.60 | R$51.48 | R$82.29 | +46.5% | 498.2K | 247 |
| 2020 | R$32.89 | R$57.31 | R$16.70 | R$56.16 | +70.8% | 465.2K | 248 |
| 2019 | R$37.02 | R$40.28 | R$24.28 | R$32.89 | -11.2% | 214.7K | 248 |
| 2018 | R$50.08 | R$62.49 | R$37.02 | R$37.02 | -26.1% | 215.3K | 246 |
| 2017 | R$38.38 | R$50.08 | R$30.70 | R$50.08 | +30.5% | 127.5K | 254 |
| 2016 | R$21.52 | R$38.38 | R$19.27 | R$38.38 | +78.3% | 2K | 249 |
| 2015 | R$42.76 | R$47.86 | R$21.52 | R$21.52 | -49.7% | 14.9K | 246 |
| 2014 | R$54.51 | R$54.51 | R$42.76 | R$42.76 | -21.6% | 21K | 248 |
| 2013 | R$41.77 | R$54.51 | R$37.85 | R$54.51 | +30.5% | 10.6K | 248 |
| 2012 | R$42.39 | R$45.77 | R$38.96 | R$41.77 | -1.5% | 7.4K | 245 |
| 2011 | R$66.28 | R$67.48 | R$42.24 | R$42.39 | -36.0% | 4.7K | 249 |
| 2010 | R$66.55 | R$72.37 | R$66.16 | R$66.28 | n/a | 3.4K | 59 |
ARMT34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$183.06 | -5.4% |
| August 2026 | R$193.45 | +8.3% |
| July 2026 | R$178.62 | +15.0% |
| June 2026 | R$155.29 | -12.4% |
| May 2026 | R$177.21 | +25.7% |
| April 2026 | R$141.00 | +6.1% |
| March 2026 | R$132.87 | -20.3% |
| February 2026 | R$166.81 | +18.2% |
| January 2026 | R$141.16 | +13.1% |
| December 2025 | R$124.84 | +10.2% |
| November 2025 | R$113.32 | +11.5% |
| October 2025 | R$101.62 | +7.3% |
About the ARMT34 data
Daily bars. 3,971 sessions from Oct 5, 2010 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ARMT34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- APXM11 Fundo De Investimento Imobiliario Apex Malls - FII
- APXR11 Apex Realty Fundo De Investimento Imobiliario Responsabilidade Limitada
- APXU11 Apex Urb Fundo De Investimento Imobiliario Responsabilidade Limitada
- ARML3 Armac Locação, Logística e Serviços S.A.
- ARNC34 Howmet Aerospace Inc.
- ARND3 Arandu Investimentos S.A.
- AROA11 Aroeira 333 Renda Logastica Fundo De Investimento Imobiliario
- ARRI11 Fundo De Investimento Imobiliario Atrio Reit Recebiveis Imobiliarios
Common questions
ARMT34 share price history
