BiG | O banco que entende os seus valores.

Adient PLC (ADNT)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
02/12/2024	755.494	5,51%	19,23	19,1928	20,295	20,29
29/11/2024	213.137	1,04%	19,26	19,00	20,03	19,23
28/11/2024	512.823	0,10%	19,44	19,18	19,735	19,26
27/11/2024	504.992	0,10%	19,48	18,96	19,735	19,27
26/11/2024	613.616	-3,61%	19,73	18,96	20,87	19,24
25/11/2024	651.284	3,21%	20,30	19,56	20,87	19,96
22/11/2024	536.510	1,31%	18,90	18,535	20,04	19,34
21/11/2024	651.106	0,16%	18,86	18,535	19,115	19,09
20/11/2024	436.095	0,58%	19,27	18,74	19,44	19,06
19/11/2024	527.859	-4,05%	20,00	18,95	20,195	18,95
18/11/2024	474.846	-0,70%	20,00	19,645	20,22	19,75
15/11/2024	635.880	-2,50%	21,46	19,805	21,55	19,89
14/11/2024	617.989	-3,86%	20,875	20,37	21,55	20,40
13/11/2024	553.085	1,58%	20,82	20,715	21,55	21,22
12/11/2024	558.240	-1,23%	20,70	20,39	21,60	20,89
11/11/2024	1.161.800	4,09%	20,62	20,39	21,60	21,15
08/11/2024	901.102	2,21%	19,87	19,65	21,97	20,32
07/11/2024	1.165.120	0,71%	19,74	19,30	20,71	19,88
06/11/2024	1.094.973	0,10%	20,91	19,30	20,93	19,74
05/11/2024	485.981	%	20,04	19,70	20,31	20,11
04/11/2024	475.785	%	20,04	19,70	20,31	19,74
01/11/2024	402.995	%	19,79	19,64	20,24	19,82
31/10/2024	556.711	%	20,83	19,47	20,32	19,53
30/10/2024	195.981	%	20,83	20,99	21,30	20,81
29/10/2024	179.587	%	21,14	20,99	21,30	21,21
28/10/2024	165.712	%	21,025	20,90	21,605	21,47
25/10/2024	250.421	%	21,125	20,78	21,28	20,89
24/10/2024	345.766	%	21,54	20,8801	21,90	20,93
23/10/2024	323.006	%	21,40	20,91	21,50	21,29
22/10/2024	245.089	%	21,695	21,47	21,83	21,64
21/10/2024	304.488	%	21,40	21,625	22,54	21,66
18/10/2024	530.802	%	21,40	22,40	23,39	22,75
17/10/2024	345.001	%	21,40	21,12	21,83	21,83
16/10/2024	394.682	%	21,52	21,33	21,91	21,35
15/10/2024	380.448	%	21,77	21,33	21,91	21,35
14/10/2024	273.032	%	21,90	21,59	22,03	21,86
11/10/2024	462.006	%	21,98	21,95	22,61	22,25
10/10/2024	233.232	%	21,05	21,115	21,855	21,35
09/10/2024	226.094	%	21,255	21,115	21,855	22,07
08/10/2024	294.872	%	22,26	21,25	22,10	21,34
07/10/2024	270.758	%	22,26	22,01	22,59	22,24
04/10/2024	369.755	%	21,735	21,80	22,35	22,16
03/10/2024	295.221	%	21,735	21,455	21,845	21,79
02/10/2024	359.572	%	22,30	22,15	22,67	22,16
01/10/2024	295.348	%	22,30	21,95	22,435	22,33
30/09/2024	447.362	%	23,45	22,41	23,165	22,57
27/09/2024	889.241	%	23,45	22,63	23,43	22,90
26/09/2024	857.502	%	22,67	22,63	23,43	22,90
25/09/2024	1.288.417	%	22,08	21,91	22,77	22,07
24/09/2024	767.554	%	22,52	22,195	22,73	22,49
23/09/2024	733.184	%	22,51	21,82	22,81	22,12
20/09/2024	2.434.530	%	21,66	21,86	23,025	22,67
19/09/2024	700.170	%	21,66	22,14	22,96	22,59
18/09/2024	651.211	%	21,66	20,50	21,77	21,66
17/09/2024	570.969	%	20,86	20,50	21,77	21,66
16/09/2024	348.510	%	20,56	20,20	20,80	20,46
13/09/2024	511.063	%	20,34	20,24	20,76	20,52
12/09/2024	471.148	%	20,21	19,40	20,21	19,90
11/09/2024	714.981	%	20,71	19,94	21,005	20,88
10/09/2024	647.447	%	20,82	19,94	21,005	20,88
09/09/2024	928.664	%	21,23	20,72	21,645	21,17
06/09/2024	479.488	%	22,29	21,90	22,43	22,28
05/09/2024	341.245	%	22,065	21,91	22,26	22,19
04/09/2024	292.243	%	22,065	21,91	22,26	22,19
03/09/2024	300.889	%	22,26	22,02	22,525	22,10
30/08/2024	303.703	%	22,76	22,33	22,84	22,53
29/08/2024	291.636	%	22,61	22,34	22,84	22,53
28/08/2024	460.459	%	22,095	21,96	22,38	22,33
27/08/2024	286.825	%	21,96	22,03	22,41	22,16
26/08/2024	259.734	%	21,95	21,81	22,51	22,15
23/08/2024	411.871	%	21,50	21,26	22,23	21,80
22/08/2024	502.196	%	21,785	21,48	21,80	22,02
21/08/2024	492.929	%	21,68	21,48	21,80	21,63
20/08/2024	473.159	%	22,21	22,25	22,70	22,32
19/08/2024	425.083	%	21,91	22,25	22,70	22,32
16/08/2024	893.346	%	21,91	21,82	22,26	22,23
15/08/2024	2.536.847	%	21,91	21,78	22,26	21,85
14/08/2024	1.739.853	%	21,37	20,51	21,225	21,15
13/08/2024	732.320	%	20,75	20,42	20,82	20,97
12/08/2024	718.363	%	20,97	20,42	20,82	20,50
09/08/2024	731.923	%	21,23	21,26	21,73	21,28
08/08/2024	642.739	%	21,39	21,26	21,73	21,28
07/08/2024	771.263	%	21,72	21,355	22,13	21,47
06/08/2024	1.151.660	%	21,11	20,1801	22,245	21,46
05/08/2024	1.247.312	%	22,41	22,06	22,91	22,82
02/08/2024	491.225	%	23,95	23,31	24,03	23,56
01/08/2024	397.999	%	25,84	24,67	25,93	24,89
31/07/2024	642.928	%	25,20	25,20	25,755	25,67
30/07/2024	626.154	%	25,20	25,20	25,755	25,67
29/07/2024	638.776	%	25,075	24,76	25,345	25,17
26/07/2024	1.042.847	%	25,48	25,06	25,775	25,10
25/07/2024	1.000.851	%	25,465	25,19	25,92	25,38
24/07/2024	572.130	%	25,33	24,82	25,58	25,48
23/07/2024	469.409	%	25,065	24,82	25,58	25,48
22/07/2024	406.951	%	24,59	24,19	25,13	25,13
19/07/2024	591.137	%	24,93	25,19	26,05	25,46
18/07/2024	519.097	%	25,52	25,19	26,05	25,46
17/07/2024	812.776	%	24,65	24,77	25,66	25,44
16/07/2024	592.038	%	24,65	23,85	24,51	24,83
15/07/2024	569.524	%	24,14	23,85	24,51	24,43