Adient PLC (ADNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	170.691	-1,56%	36,30	35,03	36,33	35,44
18/05/2023	166.771	0,45%	35,39	35,39	36,23	36,00
17/05/2023	404.059	3,43%	35,02	34,93	36,17	35,84
16/05/2023	238.192	-1,98%	34,81	34,55	35,13	34,65
15/05/2023	314.437	0,74%	34,90	34,78	35,43	35,35
12/05/2023	246.631	-1,60%	35,71	34,71	35,83	35,09
11/05/2023	254.580	0,34%	35,40	35,125	35,69	35,66
10/05/2023	237.734	0,51%	36,535	35,04	36,70	35,54
09/05/2023	334.494	-1,39%	35,36	35,11	36,11	35,36
08/05/2023	423.596	3,17%	34,99	34,87	35,88	35,86
05/05/2023	520.730	2,81%	34,63	33,75	35,17	34,76
04/05/2023	886.749	-1,49%	33,895	32,59	34,04	33,81
03/05/2023	1.274.888	-7,64%	36,61	33,52	36,825	34,32
02/05/2023	638.920	0,95%	36,18	35,82	37,46	37,16
01/05/2023	222.583	-0,35%	37,00	36,64	37,78	36,81
28/04/2023	282.744	1,23%	36,50	36,065	37,24	36,94
27/04/2023	309.404	-0,95%	37,055	35,43	37,18	36,49
26/04/2023	206.464	0,08%	36,66	36,54	37,49	36,84
25/04/2023	273.624	-4,84%	38,135	36,68	38,26	36,81
24/04/2023	335.776	0,26%	38,56	38,39	39,35	38,68
21/04/2023	379.508	-1,91%	39,25	38,335	39,25	38,58
20/04/2023	343.877	0,31%	38,47	38,24	39,485	39,33
19/04/2023	340.396	-0,03%	38,82	38,36	39,43	39,21
18/04/2023	304.021	1,63%	39,11	38,63	39,36	39,22
17/04/2023	352.193	-0,49%	38,84	38,04	38,81	38,59
14/04/2023	226.319	-0,44%	39,28	38,44	39,5975	38,78
13/04/2023	334.027	0,57%	38,86	38,46	39,25	38,95
12/04/2023	286.039	-0,67%	39,54	38,59	39,90	38,73
11/04/2023	213.548	1,01%	38,55	38,58	39,44	38,99
10/04/2023	226.153	2,06%	37,69	37,17	38,655	38,60
06/04/2023	273.614	-1,41%	38,805	37,755	38,51	37,82
05/04/2023	327.987	-2,32%	38,805	37,75	38,72	38,36
04/04/2023	302.874	-4,10%	40,82	38,795	40,955	39,27
03/04/2023	227.352	-0,02%	40,64	40,12	41,025	40,95
31/03/2023	320.187	1,51%	40,71	40,60	41,115	40,96
30/03/2023	197.267	1,89%	39,975	39,975	40,75	40,35
29/03/2023	219.041	2,01%	39,28	38,96	39,76	39,60
28/03/2023	312.297	1,81%	38,34	37,95	39,07	38,82
27/03/2023	188.311	0,63%	38,43	37,73	38,70	38,13
24/03/2023	287.232	0,77%	37,00	36,79	38,025	37,89
23/03/2023	275.488	0,40%	38,01	37,10	38,63	37,60
22/03/2023	232.688	-3,16%	38,36	37,45	38,915	37,45
21/03/2023	516.354	1,55%	39,44	38,64	39,695	38,67
20/03/2023	411.930	0,98%	38,20	37,70	38,65	38,08
17/03/2023	278.033	-4,94%	38,98	37,58	39,07	37,71
16/03/2023	312.057	3,33%	37,59	37,675	40,07	39,67
15/03/2023	485.549	-4,26%	38,00	36,8659	38,43	38,39
14/03/2023	472.758	3,35%	40,12	39,57	41,5375	40,10
13/03/2023	402.108	-4,50%	42,35	37,85	42,37	38,80
10/03/2023	379.511	-4,56%	42,35	40,30	42,37	40,63
09/03/2023	226.399	-3,14%	43,63	42,48	44,14	42,57
08/03/2023	302.570	0,39%	43,69	43,25	44,75	43,95
07/03/2023	278.774	-1,29%	44,44	43,665	44,445	43,78
06/03/2023	352.539	-0,49%	44,81	44,06	45,11	44,35
03/03/2023	335.071	3,97%	43,60	43,275	44,67	44,57
02/03/2023	368.667	-0,76%	42,50	41,75	42,88	42,87
01/03/2023	696.944	1,12%	42,83	42,845	43,4557	43,20
28/02/2023	250.476	-1,20%	43,63	42,74	43,73	42,72
27/02/2023	256.942	1,34%	43,37	43,085	43,81	43,24
24/02/2023	266.677	-1,68%	42,29	42,045	42,71	42,67
23/02/2023	273.048	-0,89%	43,53	42,49	44,8398	43,40
22/02/2023	299.268	1,30%	42,99	42,99	44,08	43,79
21/02/2023	446.284	-3,07%	43,77	43,11	44,2273	43,23
20/02/2023	248.698	0,59%	44,19	43,6899	44,64	44,60
17/02/2023	248.698	0,59%	44,19	43,6899	44,64	44,60
16/02/2023	217.041	0,68%	43,08	42,945	44,58	44,34
15/02/2023	239.930	2,66%	42,975	42,885	44,17	44,04
14/02/2023	303.677	1,64%	41,63	41,34	43,19	42,90
13/02/2023	459.463	-0,14%	41,79	41,66	42,56	42,21
10/02/2023	644.453	-2,78%	42,87	41,95	43,035	42,27
09/02/2023	746.506	-1,18%	43,57	42,995	44,05	43,48
08/02/2023	420.661	-3,23%	45,40	43,58	45,70	44,00
07/02/2023	669.851	-0,44%	45,29	44,23	46,26	45,47
06/02/2023	331.138	-1,10%	45,41	44,90	45,87	45,67
03/02/2023	456.910	-0,73%	45,87	45,415	46,86	46,1791
02/02/2023	785.728	-0,70%	47,26	45,70	47,49	46,52
01/02/2023	511.706	4,07%	45,11	45,01	47,31	46,85
31/01/2023	275.010	4,04%	43,60	43,40	45,145	45,02
30/01/2023	298.730	-0,71%	42,55	42,47	43,87	43,27
27/01/2023	312.413	3,39%	42,555	42,57	44,005	43,58
26/01/2023	234.104	0,69%	42,63	41,39	42,68	42,15
25/01/2023	394.072	1,31%	40,66	40,45	41,909	41,86
24/01/2023	506.480	-3,71%	41,95	40,97	42,18	41,32
23/01/2023	158.992	1,71%	42,39	42,35	43,23	42,91
20/01/2023	272.613	-0,52%	42,47	41,945	43,03	42,19
19/01/2023	318.980	0,50%	41,755	41,19	42,535	42,41
18/01/2023	297.604	0,60%	42,80	41,61	42,875	42,20
17/01/2023	240.173	0,17%	41,97	41,61	42,285	41,95
16/01/2023	221.276	-0,17%	40,64	40,52	42,055	41,40
13/01/2023	221.276	-0,17%	40,64	40,52	42,055	41,40
12/01/2023	347.724	0,46%	41,36	41,06	42,11	41,47
11/01/2023	684.503	-0,19%	41,675	40,60	41,685	41,28
10/01/2023	391.778	1,75%	40,67	40,335	41,37	41,36
09/01/2023	1.374.069	6,03%	39,24	39,24	40,85	40,65
06/01/2023	1.559.388	2,57%	37,70	37,36	38,445	38,34
05/01/2023	473.084	1,16%	36,32	36,00	37,75	37,38
04/01/2023	778.406	5,97%	35,595	35,595	37,30	36,95
03/01/2023	390.521	0,52%	35,62	34,17	36,01	34,87
02/01/2023	151.645	-1,48%	35,05	34,49	35,24	34,69
30/12/2022	151.645	-1,48%	35,05	34,49	35,24	34,69