Adient PLC (ADNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	230.633	0,16%	36,46	36,38	36,735	36,59
27/12/2023	228.501	-1,00%	36,99	36,35	37,04	36,53
26/12/2023	146.620	0,44%	36,99	36,52	37,025	36,90
22/12/2023	245.116	0,22%	36,75	36,54	37,19	36,74
21/12/2023	186.090	2,32%	36,16	36,02	36,71	36,66
20/12/2023	285.540	-1,92%	36,46	35,80	36,98	35,83
19/12/2023	219.279	2,90%	35,78	35,77	36,64	36,53
18/12/2023	317.231	0,91%	35,96	34,89	35,79	35,50
15/12/2023	397.202	-1,90%	35,96	35,08	36,08	35,18
14/12/2023	552.159	6,28%	33,13	34,04	35,88	35,86
13/12/2023	500.430	1,11%	33,13	32,23	33,74	33,74
12/12/2023	757.127	0,06%	33,16	33,12	33,70	33,37
11/12/2023	524.100	1,40%	32,80	32,60	33,47	33,35
08/12/2023	600.434	-0,30%	32,89	32,67	33,34	32,89
07/12/2023	425.935	0,27%	32,89	32,705	32,92	32,99
06/12/2023	331.714	0,18%	33,35	32,78	33,85	32,90
05/12/2023	506.557	-1,77%	33,37	32,62	33,255	32,81
04/12/2023	867.085	0,36%	33,37	33,14	33,64	33,40
01/12/2023	608.629	3,35%	32,05	31,98	33,35	33,28
30/11/2023	455.626	-0,77%	32,695	32,055	32,66	32,20
29/11/2023	672.936	0,87%	32,675	32,32	33,14	32,45
28/11/2023	661.740	0,22%	31,91	31,6116	32,48	32,17
27/11/2023	448.953	-1,23%	32,28	31,94	32,81	32,10
24/11/2023	263.635	1,18%	32,28	32,09	32,81	32,50
23/11/2023	371.403	0,00%	32,22	32,09	32,56	32,12
22/11/2023	368.043	0,00%	32,22	32,09	32,56	32,12
21/11/2023	440.394	-2,37%	32,65	32,081	32,845	32,12
20/11/2023	592.532	0,31%	32,65	32,46	33,13	32,90
17/11/2023	492.697	-0,09%	33,07	32,61	33,20	32,80
16/11/2023	453.388	-0,85%	32,86	32,585	33,32	32,83
15/11/2023	1.095.389	1,10%	32,86	32,66	33,62	33,11
14/11/2023	944.688	4,57%	31,51	32,70	33,305	32,75
13/11/2023	372.456	-1,20%	31,51	31,24	31,77	31,32
10/11/2023	622.004	4,97%	30,35	30,105	32,26	31,70
09/11/2023	715.268	-7,05%	32,30	30,105	32,49	30,20
08/11/2023	825.647	-8,71%	32,00	30,595	32,61	32,49
07/11/2023	633.156	0,88%	35,87	34,92	35,79	35,59
06/11/2023	624.058	-1,75%	35,87	35,132	36,08	35,28
03/11/2023	325.921	3,97%	35,66	35,60	36,625	35,91
02/11/2023	450.335	2,86%	34,19	33,38	34,6225	34,54
01/11/2023	347.068	-0,33%	33,64	32,77	33,78	33,58
31/10/2023	332.113	0,63%	33,68	33,125	33,78	33,69
30/10/2023	503.774	-0,39%	34,08	33,06	34,00	33,48
27/10/2023	174.672	-2,47%	34,18	33,40	34,35	33,55
26/10/2023	399.594	0,09%	34,84	34,24	35,31	34,40
25/10/2023	259.050	-0,15%	34,04	33,615	34,49	34,37
24/10/2023	210.456	1,00%	34,49	34,07	34,50	34,42
23/10/2023	216.104	-1,56%	34,49	34,09	34,85	34,08
20/10/2023	240.868	0,41%	34,60	34,24	35,07	34,62
19/10/2023	258.360	-1,15%	34,50	34,20	34,96	34,48
18/10/2023	223.293	-3,35%	36,04	34,875	35,62	34,88
17/10/2023	245.634	-0,36%	36,02	35,975	36,81	36,09
16/10/2023	299.757	2,00%	36,02	35,25	36,565	36,22
13/10/2023	437.365	-1,63%	36,07	35,25	36,14	35,51
12/10/2023	408.164	-2,33%	36,65	35,89	36,79	36,10
11/10/2023	157.083	1,26%	36,90	36,53	36,86	36,96
10/10/2023	198.495	0,33%	36,46	36,33	37,09	36,50
09/10/2023	152.796	1,28%	35,50	35,16	36,515	36,38