Adient PLC (ADNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-1,75%	29,43	29,04	29,52	29,12
17/05/2024	443.946	-1,75%	29,43	29,04	29,52	29,12
16/05/2024	306.833	0,24%	29,67	29,35	29,705	29,64
15/05/2024	380.753	-0,60%	29,83	29,23	30,19	29,541
14/05/2024	504.918	0,85%	29,39	29,45	30,29	29,72
13/05/2024	342.479	1,94%	29,14	29,4001	30,05	29,47
10/05/2024	367.159	0,04%	29,14	28,305	29,21	28,91
09/05/2024	396.291	1,19%	28,74	28,51	29,05	28,90
08/05/2024	374.814	2,96%	27,52	27,35	28,61	28,56
07/05/2024	465.695	-1,35%	28,03	27,74	28,52	27,74
06/05/2024	737.840	2,59%	27,665	27,03	28,26	28,12
03/05/2024	1.040.990	-9,30%	30,23	26,97	30,89	27,41
02/05/2024	452.024	2,65%	30,23	29,76	30,44	30,22
01/05/2024	568.079	-1,44%	29,72	28,95	30,04	29,44
30/04/2024	319.441	-2,86%	30,95	29,61	30,325	29,87
29/04/2024	479.601	1,09%	29,61	30,645	31,17	30,75
26/04/2024	346.531	3,43%	29,61	29,36	30,70	30,42
25/04/2024	452.292	-0,94%	28,81	29,12	29,67	29,41
24/04/2024	552.492	2,59%	28,81	28,71	29,81	29,69
23/04/2024	400.226	-0,17%	28,93	28,80	29,18	28,94
22/04/2024	416.144	0,56%	27,92	28,60	29,175	28,99
19/04/2024	435.586	2,89%	27,92	28,01	28,90	28,83
18/04/2024	494.762	-0,32%	28,25	27,73	28,46	28,02
17/04/2024	391.530	-1,85%	28,83	27,985	28,925	28,11
16/04/2024	466.346	-1,88%	28,75	28,415	28,915	28,64
15/04/2024	453.794	-1,92%	29,98	29,13	30,10	29,19
12/04/2024	340.448	-4,40%	30,76	29,75	30,71	29,76
11/04/2024	472.205	2,94%	30,22	29,96	31,205	31,13
10/04/2024	690.045	-4,85%	30,33	29,30	30,60	30,24
09/04/2024	537.256	2,15%	31,64	31,20	31,85	31,78
08/04/2024	423.003	-0,13%	31,64	31,09	31,84	31,11
05/04/2024	430.537	-0,35%	32,35	30,82	31,58	31,15
04/04/2024	382.733	-1,79%	32,35	31,1736	32,48	31,26
03/04/2024	235.440	0,89%	31,45	31,47	31,885	31,83
02/04/2024	432.952	-1,16%	31,45	31,41	31,875	31,55
01/04/2024	480.961	-3,04%	33,51	31,80	32,77	31,92
28/03/2024	475.216	-0,75%	33,51	32,895	33,737	32,92
27/03/2024	1.593.513	3,95%	31,98	30,67	33,20	33,17
26/03/2024	428.133	-3,89%	33,33	31,84	33,22	31,91
25/03/2024	199.950	0,64%	33,33	32,76	33,43	33,20
22/03/2024	286.925	-2,19%	33,47	32,66	33,60	32,99
21/03/2024	325.358	-0,12%	34,10	33,53	34,16	33,73
20/03/2024	238.678	2,86%	32,98	32,88	33,96	33,77
19/03/2024	323.837	0,95%	32,21	32,39	32,96	32,83
18/03/2024	475.478	-0,18%	32,76	32,23	33,075	32,52
15/03/2024	557.349	0,19%	32,76	32,49	33,195	32,58
14/03/2024	448.770	-5,47%	34,195	32,285	34,23	32,52
13/03/2024	382.161	-0,17%	34,43	34,23	35,04	34,40
12/03/2024	499.065	-2,41%	35,16	34,01	35,49	34,46
11/03/2024	512.598	0,20%	35,19	35,16	35,62	35,31
08/03/2024	279.590	-0,23%	35,65	34,96	35,94	35,24
07/03/2024	342.757	1,99%	34,70	34,70	35,70	35,32
06/03/2024	259.824	0,84%	34,495	34,16	34,67	34,63
05/03/2024	312.551	2,91%	33,34	33,265	34,345	34,34
04/03/2024	286.852	-0,21%	33,82	32,99	33,60	33,37
01/03/2024	195.526	-1,47%	33,82	33,33	34,03	33,44
29/02/2024	369.094	0,80%	34,04	33,515	34,43	33,94
28/02/2024	164.143	-1,55%	33,68	33,83	34,28	33,67
27/02/2024	269.637	0,65%	34,47	33,83	34,83	34,20
26/02/2024	247.736	-1,16%	34,08	33,49	34,74	33,98
23/02/2024	314.815	0,62%	34,15	34,14	35,085	34,38
22/02/2024	441.262	-0,32%	34,07	33,83	34,285	34,17
21/02/2024	595.104	-0,23%	34,25	34,045	34,675	34,28
20/02/2024	504.023	-0,41%	34,58	33,89	34,525	34,36
19/02/2024	454.536	0,00%	34,58	34,00	35,03	34,50
16/02/2024	454.536	2,04%	34,58	34,00	35,03	34,50
15/02/2024	496.783	3,19%	33,64	34,235	35,245	34,89
14/02/2024	432.814	1,96%	33,64	33,30	33,995	33,81
13/02/2024	855.084	-4,49%	33,385	32,96	34,18	33,16
12/02/2024	773.510	1,73%	34,41	34,315	35,19	34,72
09/02/2024	1.369.408	1,52%	32,96	32,48	34,36	34,13
08/02/2024	1.082.111	2,25%	32,96	32,48	34,055	33,62
07/02/2024	1.822.822	-7,67%	34,42	32,87	35,39	32,88
06/02/2024	919.265	1,92%	34,73	34,865	36,04	35,61
05/02/2024	281.635	-1,63%	34,92	34,54	35,10	34,94
02/02/2024	309.783	-1,03%	35,23	35,10	35,72	35,52
01/02/2024	300.607	3,40%	35,17	34,89	35,96	35,89
31/01/2024	217.931	-1,48%	35,33	34,53	35,815	34,71
30/01/2024	226.386	-0,84%	35,26	35,16	35,90	35,23
29/01/2024	240.610	0,91%	35,26	34,965	35,65	35,53
26/01/2024	378.746	1,09%	35,28	34,85	35,885	35,21
25/01/2024	253.457	2,02%	34,775	34,285	34,89	34,83
24/01/2024	238.216	-1,22%	34,775	34,055	34,815	34,14
23/01/2024	500.236	0,73%	34,905	34,49	35,27	34,56
22/01/2024	686.644	3,56%	32,745	33,65	35,13	34,31
19/01/2024	295.790	1,04%	32,745	32,385	33,195	33,13
18/01/2024	357.266	1,64%	32,46	32,14	32,86	32,79
17/01/2024	305.643	-1,41%	31,97	31,855	32,5675	32,26
16/01/2024	198.240	0,25%	31,97	31,85	32,79	32,72
15/01/2024	214.525	-2,97%	34,11	32,485	34,11	32,64
12/01/2024	214.525	-2,97%	34,11	32,485	34,11	32,64
11/01/2024	195.213	-1,12%	33,80	33,25	33,80	33,64
10/01/2024	155.920	0,00%	33,84	33,21	34,04	34,02
09/01/2024	256.187	-1,79%	34,29	33,83	34,28	34,02
08/01/2024	202.706	1,02%	34,29	34,08	34,97	34,64
05/01/2024	237.085	0,73%	33,85	33,28	35,17	34,29
04/01/2024	309.119	0,32%	33,76	33,28	34,16	34,04
03/01/2024	419.388	-7,02%	35,86	33,89	36,04	33,93
02/01/2024	175.053	0,36%	35,84	35,80	37,04	36,49
29/12/2023	324.050	-0,63%	36,40	36,27	36,69	36,36