Adient PLC (ADNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
17/07/2024	362.692	0,36%	24,65	24,77	25,51	25,42
16/07/2024	355.547	3,68%	24,62	24,52	25,39	25,33
15/07/2024	382.262	1,50%	24,05	23,88	24,53	24,43
12/07/2024	315.084	-0,41%	24,45	24,02	24,51	24,07
11/07/2024	468.927	4,00%	23,84	23,625	24,46	24,17
10/07/2024	543.933	-0,73%	23,34	22,94	23,54	23,24
09/07/2024	531.016	-2,30%	23,85	23,28	23,89	23,41
08/07/2024	429.176	-0,87%	24,43	23,95	24,74	23,96
05/07/2024	320.029	-2,19%	24,60	24,16	24,61	24,17
04/07/2024	156.736	0,00%	24,99	24,66	24,99	24,71
03/07/2024	156.736	-0,60%	24,99	24,66	24,99	24,71
02/07/2024	316.887	0,77%	24,72	24,47	24,98	24,86
01/07/2024	402.357	-0,16%	25,40	24,43	25,40	24,67
28/06/2024	734.819	-0,12%	24,97	24,60	25,08	24,71
27/06/2024	384.247	1,31%	24,43	24,33	25,19	24,74
26/06/2024	344.673	-1,89%	24,59	24,22	24,80	24,42
25/06/2024	250.318	-2,39%	25,32	24,79	25,32	24,89
24/06/2024	289.615	0,28%	25,65	25,48	26,16	25,50
21/06/2024	1.037.036	0,51%	25,20	25,07	25,61	25,43
20/06/2024	229.216	-0,24%	25,21	25,09	25,56	25,30
19/06/2024	256.857	0,00%	25,64	25,10	25,75	25,36
18/06/2024	256.857	0,80%	25,64	25,10	25,75	25,36
17/06/2024	470.765	1,75%	25,24	24,97	25,77	25,60
14/06/2024	629.464	-5,13%	26,00	24,90	25,8499	25,16
13/06/2024	417.290	-4,05%	28,05	26,49	27,52	26,52
12/06/2024	436.170	1,47%	28,05	27,35	28,46	27,64
11/06/2024	404.155	-2,19%	27,47	26,75	27,79	27,24
10/06/2024	625.026	-0,11%	27,18	26,94	28,11	27,85
07/06/2024	642.966	2,05%	26,92	26,88	27,92	27,88
06/06/2024	638.137	-2,57%	27,96	27,13	28,01	27,32
05/06/2024	498.231	-0,32%	28,27	27,79	28,38	28,04
04/06/2024	620.344	0,14%	27,85	27,76	28,21	28,13
03/06/2024	453.973	-0,53%	28,20	27,41	28,44	28,09
31/05/2024	367.346	2,02%	27,62	27,465	28,41	28,24
30/05/2024	261.957	2,41%	27,24	27,06	27,67	27,68
29/05/2024	277.388	-1,39%	26,96	26,78	27,165	27,03
28/05/2024	458.555	0,62%	27,28	27,22	27,71	27,41
27/05/2024	335.677	0,00%	26,95	26,79	27,27	27,24
24/05/2024	335.677	-2,89%	26,95	26,79	27,27	27,24
23/05/2024	345.343	-4,03%	28,00	26,79	28,15	26,92
22/05/2024	342.771	-0,60%	27,90	27,74	28,34	28,05
21/05/2024	279.366	-2,22%	28,675	28,17	28,71	28,22
20/05/2024	278.244	-0,89%	29,09	28,74	29,27	28,86
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