Adient PLC (ADNT)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/04/2025 |
533.916 |
5,00%
|
12,60
|
12,19
|
12,86
|
12,81
|
| 23/04/2025 |
423.551 |
1,58%
|
11,85
|
11,58
|
12,81
|
12,20
|
| 22/04/2025 |
511.368 |
4,53%
|
12,25
|
11,09
|
12,25
|
12,01
|
| 21/04/2025 |
658.345 |
0,53%
|
11,43
|
11,09
|
11,529
|
11,49
|
| 17/04/2025 |
607.497 |
4,38%
|
10,875
|
10,695
|
11,51
|
11,43
|
| 16/04/2025 |
537.289 |
0,55%
|
10,75
|
10,39
|
11,15
|
10,95
|
| 15/04/2025 |
628.360 |
-0,64%
|
10,75
|
10,39
|
11,17
|
10,89
|
| 14/04/2025 |
1.006.508 |
5,39%
|
10,56
|
10,19
|
11,17
|
10,96
|
| 11/04/2025 |
786.977 |
-1,79%
|
10,56
|
10,04
|
10,785
|
10,40
|
| 10/04/2025 |
1.157.472 |
-10,93%
|
11,52
|
10,32
|
11,5485
|
10,59
|
| 09/04/2025 |
1.109.234 |
14,85%
|
10,20
|
10,04
|
11,945
|
11,89
|
| 08/04/2025 |
669.897 |
-6,10%
|
11,31
|
10,24
|
11,33
|
10,34
|
| 07/04/2025 |
965.551 |
-5,43%
|
11,51
|
10,65
|
11,81
|
10,98
|
| 04/04/2025 |
1.061.620 |
-3,01%
|
11,45
|
10,73
|
11,725
|
11,61
|
| 03/04/2025 |
724.435 |
-6,67%
|
12,35
|
11,70
|
12,46
|
11,97
|
| 02/04/2025 |
446.319 |
1,10%
|
12,66
|
12,49
|
13,055
|
12,82
|
| 01/04/2025 |
454.915 |
-1,40%
|
12,75
|
12,385
|
13,03
|
12,68
|
| 31/03/2025 |
654.198 |
0,39%
|
12,50
|
12,31
|
13,03
|
12,86
|
| 28/03/2025 |
689.271 |
-5,18%
|
14,865
|
12,55
|
14,80
|
12,81
|
| 27/03/2025 |
1.029.238 |
-10,57%
|
14,865
|
13,43
|
14,80
|
13,51
|
| 26/03/2025 |
1.166.128 |
3,43%
|
14,60
|
14,54
|
15,135
|
15,09
|
| 25/03/2025 |
1.977.105 |
4,51%
|
14,08
|
13,895
|
14,755
|
14,59
|
| 24/03/2025 |
6.098.527 |
0,29%
|
13,58
|
13,575
|
14,65
|
13,96
|
| 21/03/2025 |
4.233.454 |
0,43%
|
13,55
|
13,34
|
14,08
|
13,92
|
| 20/03/2025 |
882.710 |
-0,72%
|
13,715
|
13,53
|
14,12
|
13,86
|
| 19/03/2025 |
365.369 |
-0,29%
|
13,97
|
13,82
|
14,24
|
13,96
|
| 18/03/2025 |
348.083 |
-0,50%
|
13,90
|
13,83
|
14,095
|
14,00
|
| 17/03/2025 |
416.966 |
-1,27%
|
13,72
|
13,88
|
14,65
|
14,05
|
| 14/03/2025 |
624.612 |
5,56%
|
13,61
|
13,735
|
14,355
|
14,23
|
| 13/03/2025 |
534.940 |
-3,58%
|
13,96
|
13,44
|
14,21
|
13,48
|
| 12/03/2025 |
460.692 |
-2,44%
|
14,94
|
13,853
|
14,7825
|
13,98
|
| 11/03/2025 |
560.260 |
-2,58%
|
14,94
|
13,95
|
14,7825
|
14,33
|
| 10/03/2025 |
495.900 |
-1,44%
|
14,91
|
14,6321
|
15,11
|
14,71
|
| 07/03/2025 |
759.365 |
-3,80%
|
15,60
|
14,935
|
15,81
|
14,94
|
| 06/03/2025 |
589.494 |
4,09%
|
14,775
|
14,7007
|
15,685
|
15,53
|
| 05/03/2025 |
558.006 |
5,97%
|
14,325
|
14,25
|
15,00
|
14,92
|
| 04/03/2025 |
700.445 |
-4,48%
|
13,57
|
13,64
|
14,33
|
14,08
|
| 03/03/2025 |
538.052 |
-6,89%
|
15,76
|
14,60
|
16,175
|
14,74
|
| 28/02/2025 |
517.339 |
-0,69%
|
16,58
|
15,57
|
16,29
|
15,83
|
| 27/02/2025 |
378.727 |
-4,95%
|
16,58
|
15,905
|
16,745
|
15,94
|
| 26/02/2025 |
619.195 |
-0,77%
|
16,76
|
16,755
|
17,09
|
16,77
|
| 25/02/2025 |
556.996 |
-1,40%
|
17,16
|
16,77
|
17,27
|
16,90
|
| 24/02/2025 |
356.104 |
1,18%
|
17,44
|
16,955
|
17,3825
|
17,14
|
| 21/02/2025 |
262.636 |
-1,68%
|
17,48
|
16,93
|
17,37
|
16,94
|
| 20/02/2025 |
309.670 |
1,00%
|
17,11
|
16,66
|
17,345
|
17,23
|
| 19/02/2025 |
314.529 |
-3,23%
|
17,28
|
16,86
|
17,415
|
17,06
|
| 18/02/2025 |
384.492 |
2,86%
|
17,125
|
17,04
|
17,77
|
17,63
|
| 17/02/2025 |
262.479 |
0,00%
|
17,49
|
17,025
|
17,85
|
17,14
|
| 14/02/2025 |
263.486 |
-0,41%
|
17,22
|
17,04
|
17,89
|
17,14
|
| 13/02/2025 |
382.879 |
0,70%
|
17,22
|
17,06
|
17,51
|
17,21
|
| 12/02/2025 |
380.150 |
-0,87%
|
16,97
|
16,93
|
17,34
|
17,09
|
| 11/02/2025 |
258.679 |
1,41%
|
16,75
|
16,81
|
17,40
|
17,24
|
| 10/02/2025 |
395.419 |
0,71%
|
17,00
|
16,765
|
17,33
|
17,00
|
| 07/02/2025 |
838.228 |
1,75%
|
17,38
|
16,15
|
17,09
|
16,88
|
| 06/02/2025 |
497.688 |
-3,21%
|
17,38
|
16,50
|
17,65
|
16,59
|
| 05/02/2025 |
566.702 |
1,36%
|
16,745
|
16,55
|
17,21
|
17,14
|
| 04/02/2025 |
409.568 |
3,11%
|
16,40
|
16,40
|
16,915
|
16,91
|
| 03/02/2025 |
970.185 |
-5,91%
|
16,70
|
15,71
|
16,735
|
16,40
|
| 31/01/2025 |
737.684 |
-4,55%
|
17,97
|
17,21
|
18,34
|
17,43
|
| 30/01/2025 |
693.710 |
0,61%
|
18,43
|
18,085
|
18,74
|
18,26
|
| 29/01/2025 |
1.357.878 |
1,11%
|
17,995
|
17,67
|
18,81
|
18,15
|
| 28/01/2025 |
1.648.742 |
3,70%
|
18,54
|
17,66
|
18,87
|
17,95
|
| 27/01/2025 |
927.676 |
0,99%
|
17,38
|
17,22
|
17,75
|
17,31
|
| 24/01/2025 |
878.761 |
1,48%
|
17,00
|
16,88
|
17,32
|
17,14
|
| 23/01/2025 |
861.066 |
0,60%
|
17,345
|
16,405
|
16,94
|
16,89
|
| 22/01/2025 |
628.979 |
-3,89%
|
17,345
|
16,79
|
17,235
|
16,79
|
| 21/01/2025 |
878.399 |
1,93%
|
17,16
|
16,735
|
17,51
|
17,47
|
| 20/01/2025 |
314.185 |
0,00%
|
17,28
|
17,05
|
17,62
|
17,14
|
| 17/01/2025 |
447.297 |
0,06%
|
17,365
|
17,05
|
17,63
|
17,15
|
| 16/01/2025 |
541.292 |
-2,06%
|
18,075
|
16,83
|
17,49
|
17,13
|
| 15/01/2025 |
1.197.195 |
0,29%
|
18,075
|
17,36
|
18,20
|
17,49
|
| 14/01/2025 |
526.768 |
1,99%
|
16,585
|
17,14
|
17,5899
|
17,44
|
| 13/01/2025 |
658.204 |
2,64%
|
16,585
|
16,535
|
17,185
|
17,10
|
| 10/01/2025 |
435.278 |
-2,12%
|
16,635
|
16,41
|
16,84
|
16,66
|
| 09/01/2025 |
513.459 |
-1,20%
|
17,32
|
16,83
|
17,36
|
17,02
|
| 08/01/2025 |
481.260 |
-3,02%
|
17,68
|
16,83
|
17,98
|
17,03
|
| 07/01/2025 |
558.987 |
0,34%
|
17,68
|
17,355
|
17,935
|
17,55
|
| 06/01/2025 |
363.882 |
3,74%
|
17,13
|
17,115
|
17,89
|
17,49
|
| 03/01/2025 |
502.986 |
2,63%
|
16,70
|
16,28
|
16,90
|
16,86
|
| 02/01/2025 |
405.972 |
-2,79%
|
17,24
|
16,55
|
17,59
|
16,75
|
| 31/12/2024 |
0 |
0,23%
|
17,24
|
17,06
|
17,67
|
17,23
|
| 30/12/2024 |
456.201 |
-1,43%
|
17,21
|
16,82
|
17,43
|
17,24
|
| 27/12/2024 |
391.155 |
-0,46%
|
17,49
|
17,155
|
17,72
|
17,44
|
| 26/12/2024 |
567.290 |
1,33%
|
17,07
|
16,97
|
17,64
|
17,52
|
| 24/12/2024 |
0 |
1,95%
|
16,90
|
16,80
|
17,37
|
17,29
|
| 23/12/2024 |
579.811 |
0,65%
|
16,93
|
16,43
|
16,99
|
16,96
|
| 20/12/2024 |
525.676 |
-2,43%
|
17,50
|
16,77
|
17,535
|
16,85
|
| 19/12/2024 |
383.639 |
-0,06%
|
17,86
|
16,96
|
17,75
|
17,26
|
| 18/12/2024 |
0 |
-1,88%
|
17,86
|
17,12
|
18,06
|
17,27
|
| 17/12/2024 |
743.251 |
-0,06%
|
17,34
|
17,20
|
17,77
|
17,60
|
| 16/12/2024 |
979.615 |
-7,12%
|
19,01
|
17,565
|
18,50
|
17,61
|
| 13/12/2024 |
354.049 |
-0,58%
|
19,395
|
18,7301
|
19,05
|
18,96
|
| 12/12/2024 |
325.866 |
-1,75%
|
19,395
|
19,00
|
19,60
|
19,07
|
| 11/12/2024 |
509.742 |
-1,97%
|
19,70
|
18,96
|
19,89
|
19,41
|
| 10/12/2024 |
286.385 |
0,51%
|
19,77
|
19,2492
|
19,83
|
19,80
|
| 09/12/2024 |
299.673 |
2,20%
|
19,76
|
19,4164
|
20,67
|
19,70
|
| 06/12/2024 |
512.395 |
-1,08%
|
19,78
|
18,95
|
20,12
|
19,28
|
| 05/12/2024 |
523.186 |
-4,09%
|
20,39
|
19,11
|
20,665
|
19,49
|
| 04/12/2024 |
344.150 |
2,11%
|
19,885
|
19,765
|
20,42
|
20,32
|
| 03/12/2024 |
423.065 |
-1,92%
|
20,31
|
19,71
|
20,40
|
19,90
|
