Adient PLC (ADNT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
537.137 |
4,96%
|
25,21
|
25,16
|
26,74
|
26,6953
|
| 05/02/2026 |
870.835 |
3,92%
|
25,00
|
24,595
|
25,64
|
25,21
|
| 04/02/2026 |
1.025.063 |
15,20%
|
22,01
|
21,60
|
24,61
|
24,26
|
| 03/02/2026 |
439.524 |
0,53%
|
20,95
|
20,66
|
21,568
|
21,06
|
| 02/02/2026 |
610.010 |
0,72%
|
20,80
|
20,80
|
21,86
|
20,95
|
| 30/01/2026 |
391.580 |
-1,14%
|
21,04
|
20,32
|
21,04
|
20,80
|
| 29/01/2026 |
383.706 |
-2,55%
|
21,52
|
20,88
|
22,02
|
21,04
|
| 28/01/2026 |
410.430 |
-2,88%
|
22,42
|
21,59
|
22,45
|
21,59
|
| 27/01/2026 |
422.280 |
4,07%
|
21,36
|
21,24
|
22,315
|
22,23
|
| 26/01/2026 |
362.704 |
-1,25%
|
21,54
|
21,175
|
21,73
|
21,36
|
| 23/01/2026 |
416.667 |
-1,10%
|
21,85
|
21,3986
|
22,2023
|
21,61
|
| 22/01/2026 |
312.275 |
-2,24%
|
22,50
|
21,80
|
22,9132
|
21,85
|
| 21/01/2026 |
397.792 |
5,13%
|
21,16
|
21,16
|
22,60
|
22,35
|
| 20/01/2026 |
411.143 |
-3,50%
|
21,70
|
21,0025
|
21,90
|
21,26
|
| 16/01/2026 |
836.014 |
-5,90%
|
23,50
|
21,95
|
23,50
|
22,03
|
| 15/01/2026 |
681.928 |
-0,81%
|
23,72
|
23,04
|
23,76
|
23,41
|
| 14/01/2026 |
1.551.739 |
10,02%
|
22,28
|
22,27
|
23,65
|
23,60
|
| 13/01/2026 |
1.157.518 |
3,22%
|
20,98
|
20,55
|
21,62
|
21,45
|
| 12/01/2026 |
401.451 |
0,87%
|
20,60
|
20,48
|
20,99
|
20,78
|
| 09/01/2026 |
571.455 |
1,18%
|
20,40
|
20,0202
|
20,69
|
20,60
|
| 08/01/2026 |
542.970 |
5,22%
|
19,25
|
19,06
|
20,72
|
20,36
|
| 07/01/2026 |
780.642 |
-0,97%
|
19,54
|
19,03
|
19,565
|
19,35
|
| 06/01/2026 |
449.822 |
0,62%
|
19,59
|
18,96
|
19,75
|
19,54
|
| 05/01/2026 |
724.330 |
2,00%
|
19,10
|
19,095
|
19,87
|
19,42
|
| 02/01/2026 |
524.015 |
-0,68%
|
19,43
|
19,005
|
19,555
|
19,04
|
| 31/12/2025 |
461.168 |
-1,54%
|
19,00
|
18,90
|
19,42
|
19,17
|
| 30/12/2025 |
268.494 |
0,52%
|
19,26
|
19,17
|
19,6461
|
19,17
|
| 29/12/2025 |
190.476 |
-0,77%
|
19,52
|
19,24
|
19,63
|
19,37
|
| 26/12/2025 |
253.319 |
0,77%
|
19,37
|
19,2837
|
19,55
|
19,52
|
| 24/12/2025 |
98.985 |
0,42%
|
19,22
|
19,22
|
19,60
|
19,37
|
| 23/12/2025 |
576.315 |
0,47%
|
19,18
|
19,0117
|
19,48
|
19,29
|
| 22/12/2025 |
217.217 |
-1,94%
|
19,58
|
19,195
|
19,88
|
19,20
|
| 19/12/2025 |
392.089 |
1,19%
|
19,35
|
19,26
|
19,69
|
19,58
|
| 18/12/2025 |
413.024 |
-0,82%
|
19,58
|
19,245
|
19,96
|
19,35
|
| 17/12/2025 |
642.945 |
2,90%
|
19,00
|
18,77
|
19,55
|
19,51
|
| 16/12/2025 |
373.092 |
1,07%
|
18,76
|
18,72
|
19,18
|
18,96
|
| 15/12/2025 |
463.519 |
-0,27%
|
18,81
|
18,69
|
19,28
|
18,76
|
| 12/12/2025 |
402.901 |
-0,90%
|
18,98
|
18,755
|
19,37
|
18,81
|
| 11/12/2025 |
486.635 |
-0,58%
|
19,11
|
18,88
|
19,289
|
18,98
|
| 10/12/2025 |
602.919 |
2,03%
|
19,00
|
18,69
|
19,47
|
19,08
|
| 09/12/2025 |
360.098 |
-0,27%
|
18,79
|
18,59
|
18,97
|
18,70
|
| 08/12/2025 |
567.810 |
1,24%
|
18,77
|
18,68
|
19,47
|
18,75
|
| 05/12/2025 |
303.312 |
-2,37%
|
19,01
|
18,481
|
19,1281
|
18,52
|
| 04/12/2025 |
383.318 |
-1,35%
|
19,23
|
18,835
|
19,32
|
18,97
|
| 03/12/2025 |
378.670 |
1,96%
|
18,86
|
18,855
|
19,755
|
19,23
|
| 02/12/2025 |
292.337 |
-1,93%
|
19,18
|
18,77
|
19,29
|
18,86
|
| 01/12/2025 |
446.588 |
-1,64%
|
19,40
|
19,00
|
19,56
|
19,18
|
| 28/11/2025 |
190.095 |
-2,40%
|
19,80
|
19,13
|
19,80
|
19,46
|
| 26/11/2025 |
394.347 |
0,36%
|
19,23
|
19,23
|
19,84
|
19,60
|
| 25/11/2025 |
585.351 |
0,83%
|
19,35
|
19,35
|
19,90
|
19,53
|
| 24/11/2025 |
607.012 |
2,32%
|
18,93
|
18,7424
|
19,57
|
19,37
|
| 21/11/2025 |
414.768 |
6,46%
|
17,97
|
17,97
|
18,985
|
18,93
|
| 20/11/2025 |
517.661 |
-5,12%
|
18,90
|
17,70
|
19,37
|
17,80
|
| 19/11/2025 |
413.085 |
-0,66%
|
19,20
|
18,57
|
19,30
|
18,76
|
| 18/11/2025 |
459.030 |
-0,74%
|
18,97
|
18,76
|
19,60
|
18,90
|
| 17/11/2025 |
656.307 |
-4,62%
|
20,05
|
18,95
|
20,40
|
19,05
|
| 14/11/2025 |
648.332 |
-5,34%
|
20,79
|
19,93
|
20,865
|
20,02
|
| 13/11/2025 |
526.948 |
0,27%
|
20,80
|
20,70
|
21,78
|
21,15
|
| 12/11/2025 |
607.474 |
2,68%
|
21,00
|
20,40
|
21,53
|
21,10
|
| 11/11/2025 |
433.957 |
4,21%
|
19,75
|
19,75
|
20,57
|
20,55
|
| 10/11/2025 |
579.715 |
0,51%
|
20,00
|
19,485
|
21,00
|
19,72
|
| 07/11/2025 |
731.626 |
3,37%
|
18,91
|
18,55
|
20,02
|
19,62
|
| 06/11/2025 |
970.780 |
-5,18%
|
20,30
|
18,86
|
20,41
|
18,98
|
| 05/11/2025 |
864.144 |
-16,72%
|
21,7277
|
18,72
|
21,74
|
19,98
|
| 04/11/2025 |
351.772 |
-0,68%
|
24,00
|
23,47
|
24,35
|
23,99
|
| 03/11/2025 |
407.867 |
4,36%
|
23,19
|
23,19
|
24,26
|
24,20
|
| 31/10/2025 |
214.618 |
0,04%
|
22,90
|
22,675
|
23,335
|
23,19
|
| 30/10/2025 |
306.175 |
-2,20%
|
23,68
|
22,72
|
23,68
|
23,16
|
| 29/10/2025 |
305.860 |
0,21%
|
23,63
|
23,485
|
23,94
|
23,68
|
| 28/10/2025 |
283.349 |
0,17%
|
23,80
|
23,28
|
23,80
|
23,63
|
| 27/10/2025 |
378.597 |
-1,99%
|
24,13
|
23,53
|
24,24
|
23,59
|
| 24/10/2025 |
329.643 |
1,35%
|
24,105
|
23,83
|
24,38
|
24,07
|
| 23/10/2025 |
257.744 |
1,50%
|
23,40
|
23,40
|
24,125
|
23,75
|
| 22/10/2025 |
210.050 |
-0,30%
|
23,47
|
23,20
|
23,63
|
23,40
|
| 21/10/2025 |
257.518 |
1,08%
|
23,40
|
23,15
|
23,95
|
23,47
|
| 20/10/2025 |
241.406 |
1,75%
|
23,29
|
22,92
|
23,45
|
23,22
|
| 17/10/2025 |
336.279 |
-1,13%
|
22,67
|
22,555
|
23,14
|
22,82
|
| 16/10/2025 |
211.323 |
-0,56%
|
23,26
|
22,72
|
23,26
|
23,08
|
| 15/10/2025 |
175.684 |
1,05%
|
22,97
|
22,97
|
23,74
|
23,21
|
| 14/10/2025 |
368.292 |
2,00%
|
22,375
|
22,01
|
23,07
|
22,97
|
| 13/10/2025 |
453.543 |
0,45%
|
22,53
|
22,32
|
22,89
|
22,53
|
| 10/10/2025 |
492.046 |
-4,25%
|
23,39
|
22,31
|
23,69
|
22,43
|
| 09/10/2025 |
313.276 |
-4,18%
|
24,24
|
22,91
|
24,24
|
23,39
|
| 08/10/2025 |
286.994 |
0,49%
|
24,29
|
24,25
|
24,79
|
24,41
|
| 07/10/2025 |
714.057 |
-5,78%
|
26,00
|
23,52
|
26,00
|
24,29
|
| 06/10/2025 |
325.233 |
-0,35%
|
26,33
|
25,6581
|
26,33
|
25,78
|
| 03/10/2025 |
419.633 |
4,06%
|
24,7985
|
24,7985
|
26,16
|
25,87
|
| 02/10/2025 |
285.474 |
1,89%
|
24,40
|
24,40
|
25,03
|
24,86
|
| 01/10/2025 |
338.709 |
1,33%
|
24,08
|
23,92
|
24,55
|
24,40
|
| 30/09/2025 |
134.396 |
-0,85%
|
24,19
|
23,79
|
24,39
|
24,08
|
| 29/09/2025 |
263.058 |
-1,50%
|
24,64
|
23,925
|
24,82
|
24,27
|
| 26/09/2025 |
304.185 |
-0,38%
|
24,71
|
24,2501
|
25,08
|
24,64
|
| 25/09/2025 |
412.663 |
1,25%
|
24,56
|
24,3835
|
25,24
|
24,71
|
| 24/09/2025 |
181.335 |
-0,55%
|
24,45
|
24,19
|
24,70
|
24,32
|
| 23/09/2025 |
464.328 |
-0,49%
|
24,57
|
24,445
|
25,31
|
24,45
|
| 22/09/2025 |
339.293 |
-0,24%
|
24,63
|
24,28
|
24,70
|
24,57
|
| 19/09/2025 |
375.527 |
-2,66%
|
25,42
|
24,31
|
25,42
|
24,59
|
| 18/09/2025 |
432.034 |
3,34%
|
25,25
|
24,305
|
25,49
|
25,22
|
| 17/09/2025 |
346.356 |
1,18%
|
24,17
|
23,98
|
25,36
|
24,45
|
| 16/09/2025 |
321.620 |
-0,38%
|
24,23
|
23,53
|
24,28
|
24,16
|
