BiG | O banco que entende os seus valores.

Adient PLC (ADNT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
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