Adient PLC (ADNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	369.049	2,45%	35,50	34,665	36,54	35,92
05/10/2023	249.812	-2,26%	35,50	34,675	36,03	35,06
04/10/2023	215.279	1,64%	35,265	35,00	36,02	35,87
03/10/2023	253.118	-2,73%	36,58	35,15	36,74	35,29
02/10/2023	214.412	-1,14%	36,58	36,12	36,74	36,28
29/09/2023	256.888	-0,11%	37,19	36,53	37,21	36,70
28/09/2023	281.659	2,91%	35,31	35,67	37,14	36,74
27/09/2023	227.074	-0,70%	36,02	35,44	36,24	35,70
26/09/2023	205.450	-3,10%	36,18	35,835	37,01	35,95
25/09/2023	368.101	2,15%	36,18	36,095	37,36	37,10
22/09/2023	381.320	-0,55%	36,56	36,22	37,345	36,32
21/09/2023	215.043	-2,07%	38,56	36,29	38,63	36,52
20/09/2023	179.360	-1,48%	38,56	37,29	38,63	37,29
19/09/2023	328.837	1,28%	37,48	37,13	38,035	37,85
18/09/2023	179.539	-2,53%	38,36	37,34	38,325	37,37
15/09/2023	386.579	-0,39%	38,07	37,895	39,02	38,34
14/09/2023	398.610	0,23%	39,37	37,44	38,82	38,49
13/09/2023	485.814	-2,54%	38,63	38,19	39,4875	38,40
12/09/2023	477.866	2,47%	38,44	38,435	39,93	39,40
11/09/2023	350.998	1,18%	38,44	38,16	38,87	38,45
08/09/2023	306.138	-0,26%	38,15	37,74	38,26	38,00
07/09/2023	193.858	-2,06%	39,66	37,73	40,18	38,10
06/09/2023	724.306	-1,42%	39,66	38,63	40,18	38,90
05/09/2023	195.110	-2,42%	39,66	39,02	39,97	39,46
04/09/2023	169.236	3,24%	39,57	39,445	40,46	40,44
01/09/2023	169.236	3,24%	39,57	39,445	40,46	40,44
31/08/2023	223.863	-0,20%	39,25	39,07	39,81	39,17
30/08/2023	162.016	-0,53%	39,19	39,16	39,635	39,25
29/08/2023	198.463	1,83%	38,35	38,335	39,52	39,46
28/08/2023	158.111	1,20%	38,71	38,52	38,85	38,75
25/08/2023	127.858	0,79%	38,34	37,40	38,588	38,29
24/08/2023	151.928	-1,15%	38,39	37,86	38,5425	37,99
23/08/2023	143.820	0,60%	38,00	37,885	38,59	38,43
22/08/2023	185.920	0,37%	38,35	38,145	38,50	38,20
21/08/2023	228.026	-0,47%	38,69	37,65	38,73	38,06
18/08/2023	375.454	1,38%	38,695	37,235	38,515	38,24
17/08/2023	332.866	-1,26%	38,695	37,46	38,795	37,72
16/08/2023	303.993	-2,05%	38,85	38,20	39,19	38,20
15/08/2023	270.217	-2,21%	39,51	38,88	39,72	39,00
14/08/2023	491.926	1,40%	41,84	38,555	39,88	39,88
11/08/2023	955.112	-6,65%	41,84	39,24	42,20	39,33
10/08/2023	535.029	-3,99%	44,145	41,93	44,38	42,13
09/08/2023	508.115	-2,05%	44,75	43,78	44,89	43,88
08/08/2023	602.599	0,07%	44,085	43,77	45,00	44,80
07/08/2023	597.434	1,13%	44,53	44,13	45,00	44,77
04/08/2023	496.205	-0,72%	44,76	43,97	45,055	44,27
03/08/2023	802.820	2,74%	43,51	43,36	45,47	44,59
02/08/2023	946.606	1,33%	45,27	43,38	46,51	43,40
01/08/2023	584.623	0,63%	41,94	41,94	42,91	42,83
31/07/2023	486.161	1,33%	41,855	41,865	42,5825	42,56
28/07/2023	223.084	-0,24%	42,69	41,755	42,745	42,00
27/07/2023	181.372	-0,12%	42,60	41,995	42,955	42,10
26/07/2023	279.114	1,23%	41,78	41,72	42,72	42,15
25/07/2023	243.055	-0,62%	41,62	41,40	42,14	41,64
24/07/2023	263.951	-0,24%	42,21	41,89	42,51	41,90
21/07/2023	389.886	-0,12%	42,77	42,00	42,77	42,00
20/07/2023	245.054	-0,24%	42,33	41,97	42,55	42,05
19/07/2023	169.175	0,62%	41,49	41,73	42,36	42,15
18/07/2023	533.065	1,09%	41,49	41,31	42,26	41,89
17/07/2023	233.056	-0,50%	41,49	41,325	42,08	41,44
14/07/2023	210.159	-1,00%	42,37	41,22	42,05	41,65
13/07/2023	193.131	-0,54%	42,37	42,00	42,68	42,07
12/07/2023	276.148	2,15%	42,215	42,185	42,69	42,30
11/07/2023	288.531	2,45%	40,57	40,59	41,56	41,41
10/07/2023	389.088	3,35%	39,26	38,99	40,43	40,42
07/07/2023	198.478	1,72%	39,13	38,82	39,46	39,11
06/07/2023	298.290	-0,10%	38,14	38,0056	39,155	38,45
05/07/2023	277.573	-1,36%	38,80	38,46	39,16	38,49
04/07/2023	85.688	1,83%	38,115	38,13	39,02	39,02
03/07/2023	85.688	1,83%	38,115	38,13	39,02	39,02
30/06/2023	579.403	-0,44%	38,80	38,30	38,93	38,32
29/06/2023	1.439.813	1,80%	37,935	38,11	39,01	38,49
28/06/2023	288.197	1,15%	37,04	37,14	38,20	37,81
27/06/2023	198.106	2,58%	36,80	36,33	37,53	37,38
26/06/2023	339.981	0,86%	36,34	36,135	36,88	36,44
23/06/2023	541.150	-2,26%	37,29	35,66	36,355	36,125
22/06/2023	473.184	-1,73%	38,40	36,79	37,54	36,96
21/06/2023	1.167.088	-2,03%	38,40	37,58	38,265	37,61
20/06/2023	200.861	-1,99%	38,61	38,065	38,715	38,39
19/06/2023	389.012	-1,26%	40,245	38,76	39,70	39,17
16/06/2023	389.012	-1,26%	40,245	38,76	39,70	39,17
15/06/2023	251.876	0,58%	39,16	39,0388	39,70	39,67
14/06/2023	457.721	-0,63%	38,76	38,89	40,66	39,44
13/06/2023	343.002	3,79%	37,79	38,75	39,87	39,69
12/06/2023	293.163	1,59%	37,79	37,63	38,61	38,24
09/06/2023	315.515	0,70%	37,74	37,18	37,98	37,64
08/06/2023	481.208	1,66%	36,99	36,975	37,615	37,38
07/06/2023	428.856	3,43%	36,02	35,775	37,00	36,77
06/06/2023	304.829	2,89%	34,59	34,39	35,894	35,55
05/06/2023	230.384	-3,06%	35,02	34,41	35,57	34,55
02/06/2023	248.524	4,85%	34,76	34,605	35,83	35,64
01/06/2023	297.791	0,89%	33,08	32,81	34,31	33,99
31/05/2023	167.838	-1,63%	34,92	34,24	35,44	33,69
30/05/2023	167.838	-1,63%	34,92	34,24	35,44	34,44
29/05/2023	211.142	2,07%	34,68	34,38	35,19	35,01
26/05/2023	211.142	2,07%	34,68	34,38	35,19	35,01
25/05/2023	120.450	-1,35%	35,31	33,97	35,00	34,30
24/05/2023	260.803	-2,69%	35,31	34,35	35,25	34,77
23/05/2023	178.367	-0,11%	35,75	35,33	36,80	35,73
22/05/2023	152.171	0,93%	35,36	35,19	35,93	35,77