Adient PLC (ADNT)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
