Adient PLC (ADNT)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/09/2026 |
427.609 |
4,81%
|
17,49
|
17,49
|
18,48
|
18,30
|
| 21/09/2026 |
392.996 |
-1,13%
|
17,68
|
17,40
|
17,95
|
17,46
|
| 18/09/2026 |
420.614 |
-3,98%
|
18,47
|
17,455
|
18,47
|
17,68
|
| 17/09/2026 |
441.059 |
1,59%
|
18,68
|
18,47
|
18,9887
|
18,47
|
| 16/09/2026 |
244.590 |
-0,74%
|
18,51
|
17,87
|
18,82
|
18,23
|
| 15/09/2026 |
344.562 |
-2,08%
|
19,45
|
18,23
|
19,45
|
18,37
|
| 14/09/2026 |
356.276 |
-2,44%
|
19,24
|
18,52
|
19,24
|
18,76
|
| 11/09/2026 |
437.872 |
2,02%
|
19,03
|
19,03
|
19,46
|
19,24
|
| 10/09/2026 |
299.876 |
2,95%
|
18,2704
|
17,83
|
18,86
|
18,86
|
| 09/09/2026 |
294.199 |
-2,45%
|
18,6337
|
18,26
|
18,975
|
18,32
|
| 08/09/2026 |
353.979 |
-5,85%
|
20,01
|
18,54
|
20,01
|
18,78
|
| 04/09/2026 |
270.857 |
2,25%
|
19,57
|
19,18
|
20,15
|
20,01
|
| 03/09/2026 |
210.219 |
1,69%
|
19,19
|
19,19
|
19,76
|
19,57
|
| 02/09/2026 |
250.176 |
5,62%
|
18,25
|
18,25
|
19,54
|
19,24
|
| 01/09/2026 |
219.905 |
-3,69%
|
18,97
|
18,17
|
18,97
|
18,25
|
| 31/08/2026 |
240.842 |
-0,50%
|
19,06
|
18,76
|
19,06
|
18,97
|
| 28/08/2026 |
254.270 |
1,12%
|
18,94
|
18,61
|
19,37
|
19,06
|
| 27/08/2026 |
324.512 |
-0,69%
|
19,0902
|
18,63
|
19,21
|
18,83
|
| 26/08/2026 |
470.232 |
1,69%
|
18,7515
|
18,2325
|
18,965
|
18,96
|
| 25/08/2026 |
400.933 |
-1,79%
|
18,98
|
18,615
|
19,1048
|
18,64
|
| 24/08/2026 |
379.472 |
-5,15%
|
20,11
|
18,81
|
20,11
|
18,98
|
| 21/08/2026 |
390.171 |
2,62%
|
19,51
|
19,395
|
20,43
|
20,01
|
| 20/08/2026 |
224.554 |
-0,71%
|
19,37
|
18,97
|
19,55
|
19,49
|
| 19/08/2026 |
268.618 |
0,60%
|
19,48
|
19,48
|
20,02
|
19,63
|
| 18/08/2026 |
276.651 |
-3,09%
|
20,1412
|
19,48
|
20,19
|
19,48
|
| 17/08/2026 |
368.842 |
-1,37%
|
20,055
|
19,8222
|
20,27
|
20,10
|
| 14/08/2026 |
548.540 |
1,75%
|
20,08
|
20,08
|
20,86
|
20,38
|
| 13/08/2026 |
672.213 |
7,57%
|
18,74
|
18,74
|
20,05
|
20,03
|
| 12/08/2026 |
222.647 |
-2,56%
|
19,14
|
18,545
|
19,14
|
18,62
|
| 11/08/2026 |
334.687 |
1,92%
|
18,915
|
18,83
|
19,27
|
19,14
|
| 10/08/2026 |
297.368 |
-3,76%
|
19,61
|
18,54
|
19,61
|
18,71
|
| 07/08/2026 |
415.743 |
3,24%
|
19,1212
|
19,07
|
20,05
|
19,40
|
| 06/08/2026 |
584.902 |
-8,43%
|
20,70
|
18,72
|
20,70
|
18,85
|
| 05/08/2026 |
1.056.640 |
-3,47%
|
20,75
|
19,54
|
21,629
|
20,52
|
| 04/08/2026 |
615.334 |
1,02%
|
20,76
|
19,99
|
21,40
|
21,16
|
| 03/08/2026 |
302.165 |
-0,14%
|
21,297
|
20,68
|
21,595
|
21,01
|
| 31/07/2026 |
440.680 |
-3,84%
|
21,88
|
20,225
|
21,06
|
21,04
|
| 30/07/2026 |
305.484 |
1,53%
|
21,58
|
21,38
|
22,37
|
21,88
|
| 29/07/2026 |
328.229 |
-0,19%
|
21,50
|
21,14
|
22,13
|
21,58
|
| 28/07/2026 |
300.528 |
4,13%
|
20,69
|
20,69
|
21,62
|
21,62
|
| 27/07/2026 |
254.148 |
1,67%
|
22,3705
|
20,3059
|
22,3705
|
20,72
|
| 24/07/2026 |
225.029 |
1,34%
|
20,11
|
20,11
|
20,605
|
20,40
|
| 23/07/2026 |
259.015 |
-2,54%
|
20,71
|
19,69
|
20,71
|
20,11
|
| 22/07/2026 |
369.143 |
3,67%
|
19,96
|
19,96
|
20,695
|
20,65
|
| 21/07/2026 |
404.290 |
1,43%
|
19,65
|
19,65
|
20,35
|
19,92
|
| 20/07/2026 |
299.773 |
-0,66%
|
20,05
|
19,505
|
20,05
|
19,65
|
| 17/07/2026 |
305.956 |
-3,86%
|
20,61
|
19,45
|
20,61
|
19,79
|
| 16/07/2026 |
373.793 |
3,34%
|
19,93
|
19,88
|
20,625
|
20,61
|
| 15/07/2026 |
249.231 |
3,48%
|
19,1808
|
19,1808
|
20,15
|
19,93
|
| 14/07/2026 |
274.964 |
0,34%
|
19,20
|
18,89
|
19,599
|
19,26
|
| 13/07/2026 |
274.141 |
-3,83%
|
19,95
|
19,095
|
19,97
|
19,20
|
| 10/07/2026 |
352.326 |
2,41%
|
19,78
|
19,51
|
20,295
|
19,96
|
| 09/07/2026 |
590.013 |
5,19%
|
18,865
|
18,60
|
19,77
|
19,49
|
| 08/07/2026 |
480.598 |
-3,41%
|
19,1837
|
18,13
|
19,1837
|
18,52
|
| 07/07/2026 |
437.946 |
-0,95%
|
19,665
|
19,10
|
19,70
|
19,20
|
| 06/07/2026 |
333.401 |
3,44%
|
18,87
|
18,87
|
19,53
|
19,41
|
| 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
|
