Adient PLC (ADNT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	225.582	4,54%	34,02	33,98	35,20	35,21
28/12/2022	216.905	-1,81%	34,30	33,66	34,92	33,68
27/12/2022	279.523	0,71%	34,04	33,75	34,81	34,30
23/12/2022	41.929	1,06%	33,62	33,31	34,035	34,005
22/12/2022	273.713	-4,97%	34,64	32,84	34,80	33,65
21/12/2022	455.189	2,67%	35,17	34,92	35,59	35,41
20/12/2022	166.688	0,76%	34,20	33,9683	35,11	34,49
19/12/2022	209.880	-1,30%	34,98	33,935	35,30	34,23
16/12/2022	745.226	-1,37%	34,43	34,22	35,33	34,68
15/12/2022	198.814	-1,95%	35,25	34,57	35,415	35,16
14/12/2022	272.556	-1,19%	36,29	35,57	36,94	35,86
13/12/2022	468.841	3,60%	36,66	35,47	37,00	36,29
12/12/2022	376.800	3,89%	33,55	33,10	35,14	35,03
09/12/2022	308.197	-2,20%	34,31	33,66	34,435	33,72
08/12/2022	335.504	0,23%	34,25	33,88	34,59	34,48
07/12/2022	935.643	-5,29%	35,87	34,31	36,28	34,40
06/12/2022	1.074.112	-1,33%	37,03	35,93	37,40	36,32
05/12/2022	749.769	-2,44%	37,02	36,425	37,295	36,81
02/12/2022	848.006	-0,13%	37,20	36,89	38,01	37,73
01/12/2022	1.278.227	-2,98%	39,04	37,765	39,795	37,78
30/11/2022	989.628	2,99%	38,04	37,17	38,93	38,94
29/11/2022	586.882	0,88%	37,79	37,68	38,325	37,81
28/11/2022	1.378.506	-4,57%	38,21	37,235	38,41	37,445
25/11/2022	642.356	-0,10%	39,225	38,82	39,38	39,24
24/11/2022	1.357.604	-0,31%	39,39	38,625	39,61	39,28
23/11/2022	1.357.604	-0,31%	39,39	38,625	39,61	39,28
22/11/2022	1.802.446	1,86%	39,085	38,885	40,11	39,40
21/11/2022	903.706	-2,18%	39,085	38,12	39,22	38,68
18/11/2022	1.076.555	2,70%	39,52	38,735	39,67	39,54
17/11/2022	1.492.210	0,16%	39,375	37,14	38,50	38,50
16/11/2022	846.943	-4,16%	39,375	37,875	39,52	38,44
15/11/2022	969.574	3,46%	39,93	39,47	40,975	40,04
14/11/2022	246.824	-4,21%	39,625	38,67	40,06	38,70
11/11/2022	301.587	0,42%	39,82	39,76	41,075	40,40
10/11/2022	512.132	11,50%	36,74	38,42	40,21	40,23
09/11/2022	294.861	-3,88%	36,74	36,05	37,66	36,14
08/11/2022	362.620	-2,01%	38,10	36,965	38,495	37,60
07/11/2022	538.469	1,00%	38,10	36,785	38,36	38,34
04/11/2022	839.915	14,02%	36,90	36,28	38,93	37,90
03/11/2022	451.633	1,43%	32,20	31,97	33,55	33,24
02/11/2022	301.259	-5,54%	35,915	32,71	34,59	32,77
01/11/2022	209.613	-0,83%	35,915	34,63	35,81	34,69
31/10/2022	316.329	-1,16%	35,16	34,76	35,365	34,98
28/10/2022	359.342	0,88%	35,44	34,245	35,41	35,41
27/10/2022	256.258	1,09%	35,44	35,025	36,305	35,10
26/10/2022	188.491	0,64%	34,81	34,42	35,595	34,72
25/10/2022	253.231	2,77%	33,02	33,735	34,625	34,50
24/10/2022	311.968	1,88%	33,02	32,715	33,78	33,57
21/10/2022	155.965	5,21%	31,655	31,52	33,07	32,94
20/10/2022	257.259	-2,15%	31,98	31,19	33,15	31,38
19/10/2022	394.753	-0,50%	31,93	31,7586	32,66	32,07
18/10/2022	540.396	4,98%	31,99	31,43	32,2767	32,24
17/10/2022	201.426	3,58%	30,96	30,19	31,11	30,71
14/10/2022	223.117	-2,50%	30,96	29,59	31,32	29,65
13/10/2022	219.778	3,33%	28,53	27,975	30,50	30,41
12/10/2022	226.948	1,20%	28,53	28,395	29,62	29,43
11/10/2022	223.477	1,29%	28,71	28,06	29,59	29,08
10/10/2022	182.592	-3,04%	29,55	28,36	29,55	28,71
07/10/2022	316.586	-4,79%	30,29	29,45	30,69	29,61
06/10/2022	417.963	-0,89%	31,41	30,92	31,96	31,13
05/10/2022	314.359	-0,44%	30,57	30,2625	31,505	31,41
04/10/2022	341.682	9,13%	28,91	28,91	31,58	31,55
03/10/2022	312.948	4,18%	28,98	27,78	29,38	28,91
30/09/2022	265.803	-3,68%	28,49	27,74	29,396	27,751
29/09/2022	440.876	-7,80%	29,92	28,0606	29,99	28,785
28/09/2022	317.922	4,07%	29,95	29,94	31,51	31,22
27/09/2022	281.414	2,46%	29,80	29,34	30,78	30,00
26/09/2022	232.948	0,69%	31,33	29,07	30,12	29,28
23/09/2022	468.175	-5,34%	31,33	28,50	29,92	29,08
22/09/2022	244.784	-1,54%	31,33	30,425	31,46	30,72
21/09/2022	219.036	-4,03%	32,63	31,20	32,82	31,20
20/09/2022	307.777	-2,17%	32,78	31,93	32,71	32,51
19/09/2022	221.013	3,71%	31,66	31,71	33,37	33,23
16/09/2022	414.314	-2,35%	32,27	31,48	32,36	32,04
15/09/2022	243.076	-0,79%	32,805	32,48	34,05	32,81
14/09/2022	207.713	-1,14%	33,71	32,37	33,75	33,07
13/09/2022	299.146	-4,35%	33,40	33,31	34,33	33,45
12/09/2022	255.380	2,25%	34,56	34,67	35,79	34,97
09/09/2022	216.169	4,21%	32,97	32,75	34,215	34,20
08/09/2022	163.096	0,55%	32,115	31,62	32,83	32,82
07/09/2022	193.300	2,93%	31,65	31,59	32,79	32,64
06/09/2022	359.405	-2,13%	32,35	31,59	32,39	31,71
05/09/2022	458.773	-1,28%	33,19	32,11	33,349	32,40
02/09/2022	458.773	-1,28%	33,19	32,11	33,349	32,40
01/09/2022	314.391	-1,15%	32,34	31,75	32,82	32,82
31/08/2022	227.506	-0,30%	33,61	32,97	33,44	33,20
30/08/2022	376.217	-0,27%	33,84	32,76	34,205	33,30
29/08/2022	258.107	-0,92%	33,45	33,25	33,86	33,39
26/08/2022	150.633	-4,21%	35,16	33,62	35,32	33,70
25/08/2022	108.552	4,30%	34,13	34,12	35,185	35,18
24/08/2022	115.884	0,10%	33,395	33,29	34,27	33,705
23/08/2022	163.686	1,42%	33,42	33,24	34,21	33,67
22/08/2022	277.346	-6,51%	34,44	33,13	34,56	33,20
19/08/2022	449.558	-5,46%	36,88	35,29	36,985	35,51
18/08/2022	168.950	0,86%	37,56	37,12	37,75	37,56
17/08/2022	580.169	-3,70%	37,50	36,21	37,59	37,24
16/08/2022	414.965	0,23%	38,41	38,40	39,44	38,67
15/08/2022	378.236	0,08%	37,99	37,79	38,74	38,58
12/08/2022	313.125	3,60%	37,515	37,01	38,59	38,55
11/08/2022	397.934	4,06%	36,66	36,30	37,57	37,21