Adient PLC (ADNT)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 15/09/2025 |
325.658 |
0,96%
|
23,99
|
23,93
|
24,37
|
24,23
|
| 12/09/2025 |
270.205 |
-2,70%
|
24,44
|
23,93
|
24,64
|
23,99
|
| 11/09/2025 |
709.352 |
3,91%
|
23,69
|
23,68
|
24,64
|
24,64
|
| 10/09/2025 |
379.766 |
-1,58%
|
24,07
|
23,26
|
24,07
|
23,69
|
| 09/09/2025 |
370.666 |
-1,86%
|
24,53
|
23,96
|
24,6311
|
24,06
|
| 08/09/2025 |
492.776 |
-0,24%
|
24,58
|
24,065
|
24,82
|
24,53
|
| 05/09/2025 |
523.305 |
0,53%
|
24,45
|
24,33
|
24,9025
|
24,58
|
| 04/09/2025 |
512.775 |
0,78%
|
24,4518
|
23,90
|
24,46
|
24,45
|
| 03/09/2025 |
549.992 |
-0,78%
|
24,45
|
24,035
|
24,65
|
24,26
|
| 02/09/2025 |
380.696 |
-1,41%
|
24,66
|
24,03
|
24,66
|
24,45
|
| 29/08/2025 |
324.194 |
-1,12%
|
25,09
|
24,55
|
25,29
|
24,80
|
| 28/08/2025 |
606.273 |
-1,90%
|
25,89
|
24,7273
|
25,89
|
25,08
|
| 27/08/2025 |
565.066 |
1,51%
|
25,18
|
24,97
|
25,84
|
25,56
|
| 26/08/2025 |
333.409 |
0,58%
|
25,14
|
24,96
|
25,56
|
25,18
|
| 25/08/2025 |
487.665 |
0,68%
|
24,86
|
24,63
|
25,30
|
25,04
|
| 22/08/2025 |
529.351 |
5,41%
|
23,57
|
23,57
|
24,955
|
24,86
|
| 21/08/2025 |
565.120 |
1,95%
|
23,25
|
23,15
|
23,71
|
23,57
|
| 20/08/2025 |
357.536 |
-0,71%
|
23,26
|
22,91
|
23,37
|
23,12
|
| 19/08/2025 |
278.984 |
0,91%
|
23,06
|
23,06
|
23,62
|
23,26
|
| 18/08/2025 |
392.632 |
-2,37%
|
23,51
|
23,03
|
23,63
|
23,06
|
| 15/08/2025 |
329.675 |
-1,38%
|
23,95
|
23,585
|
24,185
|
23,62
|
| 14/08/2025 |
515.452 |
-0,29%
|
23,69
|
23,355
|
24,16
|
23,95
|
| 13/08/2025 |
675.099 |
4,75%
|
22,93
|
22,85
|
24,125
|
24,02
|
| 12/08/2025 |
538.761 |
4,85%
|
21,87
|
21,87
|
23,16
|
22,93
|
| 11/08/2025 |
463.817 |
-0,55%
|
22,43
|
21,76
|
22,43
|
21,87
|
| 08/08/2025 |
642.054 |
-3,30%
|
22,74
|
21,99
|
22,74
|
21,99
|
| 07/08/2025 |
720.203 |
-0,61%
|
23,14
|
22,14
|
23,20
|
22,74
|
| 06/08/2025 |
1.117.697 |
3,48%
|
21,50
|
21,50
|
23,74
|
22,88
|
| 05/08/2025 |
782.813 |
1,84%
|
21,71
|
21,70
|
22,155
|
22,11
|
| 04/08/2025 |
337.356 |
1,38%
|
21,96
|
21,56
|
21,96
|
21,71
|
| 01/08/2025 |
630.575 |
-0,19%
|
21,44
|
20,49
|
21,585
|
21,40
|
| 31/07/2025 |
525.701 |
-0,05%
|
21,28
|
21,12
|
21,635
|
21,44
|
| 30/07/2025 |
481.384 |
-2,97%
|
22,08
|
21,29
|
22,08
|
21,43
|
| 29/07/2025 |
676.607 |
-2,73%
|
22,68
|
21,951
|
22,99
|
22,08
|
| 28/07/2025 |
289.352 |
-0,13%
|
23,10
|
22,35
|
23,10
|
22,70
|
| 25/07/2025 |
447.047 |
0,00%
|
22,49
|
22,04
|
23,085
|
22,73
|
| 24/07/2025 |
542.248 |
-1,69%
|
22,81
|
22,20
|
23,25
|
22,73
|
| 23/07/2025 |
797.212 |
3,82%
|
22,25
|
21,58
|
23,25
|
23,12
|
| 22/07/2025 |
543.391 |
0,63%
|
22,20
|
21,58
|
22,509
|
22,27
|
| 21/07/2025 |
568.570 |
1,75%
|
21,95
|
21,89
|
22,509
|
22,13
|
| 18/07/2025 |
513.621 |
-1,36%
|
22,305
|
21,46
|
22,75
|
21,75
|
| 17/07/2025 |
410.499 |
-1,48%
|
22,52
|
22,0401
|
22,75
|
22,05
|
| 16/07/2025 |
414.867 |
0,68%
|
23,13
|
22,12
|
23,18
|
22,38
|
| 15/07/2025 |
453.030 |
-3,31%
|
23,01
|
22,23
|
23,18
|
22,23
|
| 14/07/2025 |
402.805 |
1,14%
|
22,73
|
22,495
|
23,08
|
22,99
|
| 11/07/2025 |
372.130 |
-0,61%
|
22,60
|
22,49
|
23,335
|
22,73
|
| 10/07/2025 |
455.781 |
1,46%
|
22,54
|
22,08
|
23,335
|
22,87
|
| 09/07/2025 |
533.229 |
1,72%
|
22,175
|
22,08
|
22,635
|
22,54
|
| 08/07/2025 |
533.119 |
0,73%
|
22,10
|
21,87
|
22,70
|
22,16
|
| 07/07/2025 |
507.535 |
-1,70%
|
22,34
|
21,87
|
22,70
|
22,00
|
| 04/07/2025 |
509.844 |
0,90%
|
22,215
|
21,90
|
22,61
|
22,38
|
| 03/07/2025 |
509.822 |
0,90%
|
21,27
|
21,14
|
22,61
|
22,305
|
| 02/07/2025 |
556.758 |
5,44%
|
21,04
|
19,3177
|
22,43
|
22,18
|
| 01/07/2025 |
831.284 |
8,12%
|
19,60
|
18,96
|
21,32
|
21,04
|
| 30/06/2025 |
474.137 |
-1,32%
|
19,72
|
19,32
|
19,7443
|
19,46
|
| 27/06/2025 |
242.044 |
0,18%
|
19,42
|
19,23
|
19,905
|
19,72
|
| 26/06/2025 |
295.808 |
1,86%
|
19,55
|
19,06
|
19,76
|
19,71
|
| 25/06/2025 |
456.648 |
-0,31%
|
19,255
|
18,72
|
19,62
|
19,35
|
| 24/06/2025 |
414.879 |
2,43%
|
18,67
|
18,67
|
19,495
|
19,41
|
| 23/06/2025 |
640.449 |
0,42%
|
18,72
|
18,67
|
19,10
|
18,95
|
| 20/06/2025 |
477.547 |
-0,11%
|
18,89
|
18,69
|
19,12
|
18,87
|
| 19/06/2025 |
592.418 |
-0,26%
|
18,89
|
18,86
|
19,24
|
18,89
|
| 18/06/2025 |
587.667 |
-0,26%
|
18,975
|
18,82
|
19,29
|
18,89
|
| 17/06/2025 |
652.042 |
-1,05%
|
18,71
|
18,525
|
19,24
|
18,94
|
| 16/06/2025 |
691.049 |
3,97%
|
18,41
|
18,41
|
19,2001
|
19,14
|
| 13/06/2025 |
656.522 |
-2,95%
|
18,42
|
18,25
|
19,07
|
18,41
|
| 12/06/2025 |
1.054.374 |
0,90%
|
17,78
|
17,695
|
19,07
|
18,97
|
| 11/06/2025 |
1.686.205 |
6,70%
|
16,635
|
16,57
|
19,03
|
18,80
|
| 10/06/2025 |
841.362 |
6,98%
|
16,43
|
16,14
|
17,83
|
17,62
|
| 09/06/2025 |
473.851 |
2,81%
|
16,32
|
16,14
|
16,86
|
16,47
|
| 06/06/2025 |
477.406 |
2,04%
|
15,695
|
15,475
|
16,165
|
16,02
|
| 05/06/2025 |
722.383 |
0,19%
|
15,82
|
15,475
|
15,90
|
15,70
|
| 04/06/2025 |
467.199 |
-0,51%
|
15,055
|
14,89
|
15,85
|
15,67
|
| 03/06/2025 |
520.222 |
3,82%
|
15,51
|
14,925
|
15,85
|
15,75
|
| 02/06/2025 |
448.405 |
-2,69%
|
15,59
|
14,925
|
15,89
|
15,17
|
| 30/05/2025 |
369.483 |
-2,41%
|
15,595
|
15,445
|
15,99
|
15,59
|
| 29/05/2025 |
414.063 |
3,90%
|
15,53
|
15,305
|
15,99
|
15,98
|
| 28/05/2025 |
409.542 |
-0,77%
|
15,115
|
14,87
|
15,62
|
15,38
|
| 27/05/2025 |
346.939 |
5,23%
|
15,045
|
14,87
|
15,515
|
15,50
|
| 23/05/2025 |
469.697 |
-1,80%
|
14,80
|
14,55
|
15,075
|
14,73
|
| 22/05/2025 |
576.617 |
0,67%
|
15,16
|
14,6115
|
15,31
|
15,00
|
| 21/05/2025 |
637.128 |
-3,81%
|
15,65
|
14,81
|
15,74
|
14,90
|
| 20/05/2025 |
436.990 |
-0,32%
|
15,26
|
15,10
|
15,74
|
15,49
|
| 19/05/2025 |
1.090.401 |
-1,77%
|
15,34
|
15,10
|
15,545
|
15,54
|
| 16/05/2025 |
556.136 |
2,13%
|
15,47
|
15,32
|
15,97
|
15,82
|
| 15/05/2025 |
499.505 |
-2,39%
|
15,78
|
15,3204
|
15,97
|
15,49
|
| 14/05/2025 |
617.306 |
-0,19%
|
15,705
|
15,5002
|
15,97
|
15,87
|
| 13/05/2025 |
643.345 |
1,86%
|
15,90
|
15,535
|
16,225
|
15,90
|
| 12/05/2025 |
1.291.025 |
6,41%
|
15,67
|
15,58
|
16,225
|
15,61
|
| 09/05/2025 |
956.740 |
6,54%
|
12,855
|
12,845
|
14,825
|
14,67
|
| 08/05/2025 |
901.813 |
9,46%
|
13,135
|
11,8911
|
13,94
|
13,77
|
| 07/05/2025 |
669.316 |
-0,48%
|
12,83
|
11,8911
|
13,3132
|
12,58
|
| 06/05/2025 |
477.644 |
-1,79%
|
12,555
|
12,45
|
13,055
|
12,64
|
| 05/05/2025 |
338.908 |
0,94%
|
12,65
|
12,45
|
13,055
|
12,87
|
| 02/05/2025 |
302.225 |
0,79%
|
12,59
|
12,47
|
13,03
|
12,75
|
| 01/05/2025 |
420.281 |
0,00%
|
12,60
|
12,39
|
12,87
|
12,65
|
| 30/04/2025 |
475.747 |
-2,13%
|
12,535
|
12,39
|
12,965
|
12,65
|
| 29/04/2025 |
465.022 |
3,03%
|
12,63
|
12,39
|
13,81
|
12,92
|
| 28/04/2025 |
363.762 |
-0,24%
|
12,45
|
12,39
|
12,9099
|
12,54
|
| 25/04/2025 |
374.702 |
-1,87%
|
12,28
|
12,235
|
12,93
|
12,57
|
