Adient PLC (ADNT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 06/07/2026 |
333.401 |
3,44%
|
18,87
|
18,87
|
19,53
|
19,405
|
| 02/07/2026 |
470.592 |
3,34%
|
18,14
|
18,14
|
18,97
|
18,76
|
| 01/07/2026 |
533.915 |
-1,12%
|
18,38
|
17,68
|
18,50
|
18,14
|
| 30/06/2026 |
448.349 |
1,10%
|
18,37
|
18,09
|
18,78
|
18,38
|
| 29/06/2026 |
640.856 |
-9,07%
|
20,18
|
18,00
|
20,18
|
18,18
|
| 26/06/2026 |
690.170 |
-1,97%
|
20,12
|
19,46
|
20,5173
|
20,01
|
| 25/06/2026 |
244.916 |
0,03%
|
20,67
|
20,255
|
21,035
|
20,29
|
| 24/06/2026 |
262.428 |
-1,12%
|
20,51
|
19,925
|
20,71
|
20,27
|
| 23/06/2026 |
303.493 |
-0,24%
|
20,51
|
20,0095
|
20,545
|
20,49
|
| 18/06/2026 |
233.209 |
1,50%
|
20,30
|
20,30
|
20,81
|
20,59
|
| 17/06/2026 |
475.342 |
-5,10%
|
21,50
|
20,40
|
22,04
|
20,44
|
| 16/06/2026 |
310.060 |
-5,50%
|
22,84
|
21,54
|
23,1299
|
21,59
|
| 15/06/2026 |
437.424 |
0,79%
|
23,08
|
22,84
|
23,98
|
22,84
|
| 12/06/2026 |
504.549 |
1,07%
|
22,44
|
22,40
|
23,26
|
22,68
|
| 11/06/2026 |
501.951 |
3,12%
|
22,37
|
21,15
|
22,535
|
22,44
|
| 10/06/2026 |
382.736 |
-0,68%
|
21,2202
|
21,2202
|
22,085
|
21,72
|
| 09/06/2026 |
330.866 |
-1,43%
|
22,06
|
21,61
|
22,93
|
21,97
|
| 08/06/2026 |
301.712 |
1,16%
|
22,12
|
22,03
|
22,815
|
22,33
|
| 05/06/2026 |
289.919 |
-3,46%
|
22,60
|
21,89
|
22,82
|
22,07
|
| 04/06/2026 |
469.991 |
2,05%
|
22,75
|
22,44
|
23,165
|
22,83
|
| 03/06/2026 |
704.442 |
-1,69%
|
22,69
|
21,84
|
23,23
|
22,42
|
| 02/06/2026 |
404.517 |
0,42%
|
22,90
|
22,525
|
23,24
|
22,79
|
| 01/06/2026 |
329.277 |
-0,70%
|
23,19
|
21,84
|
23,19
|
22,70
|
| 29/05/2026 |
321.118 |
-3,88%
|
23,85
|
22,69
|
24,07
|
22,86
|
| 28/05/2026 |
339.853 |
-1,17%
|
24,00
|
23,39
|
24,16
|
23,74
|
| 27/05/2026 |
385.173 |
5,49%
|
22,80
|
22,80
|
24,695
|
24,02
|
| 26/05/2026 |
383.187 |
5,51%
|
21,60
|
21,60
|
22,78
|
22,77
|
| 22/05/2026 |
169.932 |
2,76%
|
21,13
|
21,07
|
21,7474
|
21,58
|
| 21/05/2026 |
204.933 |
1,94%
|
20,60
|
20,125
|
21,07
|
21,00
|
| 20/05/2026 |
315.263 |
4,73%
|
19,85
|
19,43
|
20,61
|
20,60
|
| 19/05/2026 |
465.404 |
-4,61%
|
20,50
|
19,59
|
20,50
|
19,67
|
| 18/05/2026 |
285.569 |
-0,96%
|
21,10
|
20,28
|
21,19
|
20,64
|
| 15/05/2026 |
252.851 |
-6,63%
|
22,11
|
20,84
|
22,16
|
20,84
|
| 14/05/2026 |
301.397 |
2,27%
|
22,04
|
22,01
|
22,84
|
22,53
|
| 13/05/2026 |
546.371 |
0,00%
|
21,91
|
21,91
|
22,87
|
22,03
|
| 12/05/2026 |
359.288 |
-0,32%
|
22,10
|
21,40
|
22,46
|
22,03
|
| 11/05/2026 |
384.533 |
-2,90%
|
22,17
|
22,105
|
22,87
|
22,12
|
| 08/05/2026 |
483.873 |
4,21%
|
22,01
|
21,63
|
22,92
|
22,78
|
| 07/05/2026 |
564.766 |
-1,88%
|
22,33
|
21,79
|
23,04
|
21,86
|
| 06/05/2026 |
1.374.112 |
7,84%
|
22,12
|
21,53
|
23,101
|
22,32
|
| 05/05/2026 |
426.072 |
1,42%
|
20,49
|
20,18
|
20,9185
|
20,67
|
| 04/05/2026 |
374.028 |
-4,41%
|
21,37
|
20,14
|
21,37
|
20,38
|
| 01/05/2026 |
338.551 |
1,28%
|
21,10
|
20,45
|
21,38
|
21,32
|
| 30/04/2026 |
246.482 |
0,65%
|
21,11
|
20,415
|
21,50
|
21,05
|
| 29/04/2026 |
246.176 |
-1,18%
|
21,25
|
20,706
|
21,25
|
20,93
|
| 28/04/2026 |
188.256 |
-2,04%
|
21,65
|
21,10
|
21,65
|
21,18
|
| 27/04/2026 |
15.919 |
-0,90%
|
21,95
|
21,62
|
22,74
|
21,62
|
| 24/04/2026 |
240.416 |
2,17%
|
21,42
|
21,30
|
22,42
|
22,14
|
| 23/04/2026 |
232.310 |
-0,05%
|
21,70
|
21,4734
|
21,93
|
21,67
|
| 22/04/2026 |
306.526 |
-0,91%
|
22,19
|
21,585
|
22,26
|
21,68
|
| 21/04/2026 |
266.684 |
-2,02%
|
22,33
|
21,81
|
22,79
|
21,88
|
| 20/04/2026 |
291.003 |
2,48%
|
22,20
|
21,57
|
22,42
|
22,33
|
| 17/04/2026 |
565.143 |
5,22%
|
21,50
|
21,41
|
22,71
|
21,79
|
| 16/04/2026 |
337.804 |
1,12%
|
20,49
|
20,38
|
21,145
|
20,71
|
| 15/04/2026 |
506.572 |
-0,20%
|
21,13
|
20,205
|
21,81
|
20,49
|
| 14/04/2026 |
222.048 |
-0,63%
|
20,89
|
20,46
|
20,90
|
20,53
|
| 13/04/2026 |
234.811 |
1,18%
|
20,30
|
19,98
|
20,675
|
20,66
|
| 10/04/2026 |
256.086 |
-0,39%
|
20,50
|
20,21
|
21,2199
|
20,42
|
| 09/04/2026 |
286.554 |
-1,11%
|
20,66
|
20,10
|
20,75
|
20,50
|
| 08/04/2026 |
316.376 |
3,60%
|
20,55
|
20,55
|
21,97
|
20,74
|
| 07/04/2026 |
293.650 |
-0,69%
|
20,16
|
19,57
|
20,16
|
20,02
|
| 06/04/2026 |
170.327 |
-1,03%
|
20,47
|
19,87
|
20,64
|
20,16
|
| 02/04/2026 |
318.583 |
-2,21%
|
20,46
|
19,59
|
20,69
|
20,37
|
| 01/04/2026 |
325.050 |
3,07%
|
20,66
|
20,21
|
21,06
|
20,83
|
| 31/03/2026 |
432.400 |
5,28%
|
19,76
|
19,335
|
21,00
|
20,21
|
| 30/03/2026 |
441.855 |
-5,14%
|
20,38
|
19,19
|
21,10
|
19,21
|
| 27/03/2026 |
369.176 |
-5,03%
|
21,15
|
20,16
|
21,36
|
20,25
|
| 26/03/2026 |
293.686 |
-0,33%
|
21,19
|
21,13
|
21,76
|
21,36
|
| 25/03/2026 |
387.153 |
2,78%
|
20,86
|
20,86
|
21,455
|
21,44
|
| 24/03/2026 |
360.094 |
1,76%
|
20,21
|
20,21
|
21,035
|
20,86
|
| 23/03/2026 |
513.848 |
4,67%
|
20,20
|
20,18
|
20,7799
|
20,50
|
| 20/03/2026 |
347.684 |
-1,11%
|
19,61
|
19,315
|
19,79
|
19,58
|
| 19/03/2026 |
521.970 |
-1,10%
|
19,65
|
19,08
|
19,9099
|
19,78
|
| 18/03/2026 |
260.528 |
-1,82%
|
20,25
|
19,86
|
20,28
|
20,00
|
| 17/03/2026 |
287.478 |
3,19%
|
19,75
|
19,75
|
20,40
|
20,37
|
| 16/03/2026 |
352.462 |
-0,10%
|
19,96
|
19,51
|
20,40
|
19,74
|
| 13/03/2026 |
404.630 |
-1,69%
|
20,15
|
19,66
|
20,43
|
19,76
|
| 12/03/2026 |
664.618 |
-5,23%
|
20,95
|
19,87
|
21,00
|
20,10
|
| 11/03/2026 |
291.145 |
-0,52%
|
21,32
|
20,97
|
21,67
|
21,21
|
| 10/03/2026 |
367.505 |
0,66%
|
21,30
|
20,93
|
21,78
|
21,32
|
| 09/03/2026 |
432.156 |
-0,42%
|
21,00
|
20,165
|
21,2607
|
21,18
|
| 06/03/2026 |
340.768 |
-3,45%
|
21,69
|
20,63
|
21,95
|
21,28
|
| 05/03/2026 |
261.480 |
-0,52%
|
22,01
|
21,675
|
22,52
|
22,03
|
| 04/03/2026 |
279.166 |
-1,95%
|
22,45
|
22,06
|
23,50
|
22,16
|
| 03/03/2026 |
269.303 |
-4,16%
|
23,58
|
22,13
|
23,58
|
22,60
|
| 02/03/2026 |
269.903 |
-3,04%
|
24,32
|
23,20
|
24,32
|
23,58
|
| 27/02/2026 |
282.719 |
-1,22%
|
24,37
|
23,85
|
24,51
|
24,32
|
| 26/02/2026 |
294.679 |
-0,69%
|
24,95
|
24,1949
|
25,14
|
24,62
|
| 25/02/2026 |
209.060 |
-0,40%
|
25,20
|
24,335
|
25,50
|
24,79
|
| 24/02/2026 |
243.971 |
2,13%
|
24,50
|
24,497
|
25,29
|
24,89
|
| 23/02/2026 |
224.443 |
-1,97%
|
24,81
|
23,97
|
24,81
|
24,37
|
| 20/02/2026 |
220.236 |
-0,64%
|
24,70
|
24,30
|
25,11
|
24,86
|
| 19/02/2026 |
309.390 |
-2,46%
|
25,64
|
24,89
|
25,79
|
25,02
|
| 18/02/2026 |
242.780 |
-1,04%
|
26,00
|
25,645
|
26,265
|
25,65
|
| 17/02/2026 |
407.856 |
-4,32%
|
27,19
|
25,87
|
27,19
|
25,92
|
| 13/02/2026 |
431.945 |
3,12%
|
26,27
|
26,27
|
27,32
|
27,09
|
| 12/02/2026 |
442.305 |
-1,50%
|
26,90
|
25,53
|
27,1591
|
26,27
|
| 11/02/2026 |
397.669 |
2,82%
|
26,30
|
25,8001
|
27,20
|
26,67
|
| 10/02/2026 |
352.477 |
-0,38%
|
26,13
|
25,86
|
26,40
|
25,93
|
| 09/02/2026 |
408.513 |
-2,49%
|
26,54
|
25,77
|
26,54
|
26,03
|
