Adient PLC (ADNT)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
