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