Avery Dennison Corporation (AVY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
16/01/2026	389.302	-0,23%	190,08	185,78	190,08	188,65
15/01/2026	321.713	0,37%	187,53	186,86	190,345	189,08
14/01/2026	255.210	0,35%	188,87	186,12	189,90	188,38
13/01/2026	309.502	-0,13%	188,40	186,525	189,67	187,73
12/01/2026	181.525	-0,23%	189,22	187,53	190,37	187,97
09/01/2026	370.226	1,28%	186,10	184,98	188,93	188,40
08/01/2026	618.885	3,04%	180,53	179,55	189,60	186,02
07/01/2026	207.628	-0,83%	183,00	179,28	183,12	180,53
06/01/2026	295.447	0,83%	181,00	180,4632	183,05	182,04
05/01/2026	372.894	-1,04%	182,44	179,71	182,51	180,54
02/01/2026	448.297	0,31%	181,88	179,3555	183,22	182,44
31/12/2025	246.067	-0,70%	183,16	181,3675	183,945	181,88
30/12/2025	453.563	0,28%	183,60	181,75	183,861	181,88
29/12/2025	191.528	0,06%	182,54	181,885	183,68	182,65
26/12/2025	176.513	0,46%	181,47	180,62	183,27	182,54
24/12/2025	116.863	0,27%	181,22	181,00	182,391	181,71
23/12/2025	324.786	0,11%	181,03	179,94	181,88	181,22
22/12/2025	195.711	-0,07%	181,15	180,4632	181,8475	181,03
19/12/2025	301.853	-1,14%	184,33	180,44	184,33	181,15
18/12/2025	263.483	-0,34%	183,86	182,45	185,25	183,24
17/12/2025	315.259	0,40%	183,12	181,81	184,6631	183,86
16/12/2025	275.724	-0,31%	184,10	181,16	184,258	183,12
15/12/2025	260.537	0,60%	182,75	181,19	183,90	183,69
12/12/2025	385.422	0,52%	181,66	181,172	183,85	182,60
11/12/2025	364.478	2,58%	177,63	176,67	182,33	181,66
10/12/2025	279.095	2,41%	172,94	172,00	178,00	177,10
09/12/2025	267.157	-1,35%	175,40	172,886	176,0587	172,94
08/12/2025	537.792	-2,24%	179,90	174,065	180,00	175,31
05/12/2025	646.064	2,50%	174,96	174,38	179,64	179,33
04/12/2025	501.120	-0,36%	176,30	174,36	179,08	174,96
03/12/2025	433.896	2,52%	171,83	171,025	175,80	175,59
02/12/2025	405.630	-0,18%	172,53	171,28	173,89	171,28
01/12/2025	268.228	0,05%	172,36	170,21	173,85	172,53
28/11/2025	93.168	0,09%	172,22	172,04	175,9997	172,37
26/11/2025	338.715	1,02%	170,49	170,06	172,98	172,22
25/11/2025	273.123	1,73%	167,51	167,51	171,25	170,49
24/11/2025	377.319	-1,68%	169,27	167,14	171,5999	167,59
21/11/2025	322.816	2,62%	166,01	166,01	173,17	170,46
20/11/2025	307.602	-1,44%	168,44	165,97	170,02	166,01
19/11/2025	325.625	-0,12%	169,23	165,90	169,23	168,44
18/11/2025	263.185	-1,13%	170,76	168,73	171,135	168,73
17/11/2025	242.349	-1,19%	172,91	170,65	173,36	170,76
14/11/2025	385.044	-1,98%	176,14	172,72	176,24	172,91
13/11/2025	381.165	1,38%	174,01	173,955	176,99	176,41
12/11/2025	287.564	-0,17%	174,31	172,342	175,50	174,01
11/11/2025	259.292	0,42%	173,60	173,60	177,24	174,31
10/11/2025	210.312	-0,28%	174,07	171,07	174,83	173,59
07/11/2025	220.022	1,14%	171,85	171,61	174,81	174,07
06/11/2025	228.621	-1,48%	174,52	171,515	175,80	171,95
05/11/2025	361.557	0,06%	174,39	172,025	176,03	174,52
04/11/2025	293.780	0,02%	174,27	170,92	175,16	174,39
03/11/2025	377.099	-0,36%	178,44	171,42	178,44	174,27
31/10/2025	252.098	-0,50%	175,93	173,68	176,06	174,89
30/10/2025	286.223	-0,18%	176,20	174,66	178,47	175,93
29/10/2025	276.220	-1,66%	179,17	175,90	180,20	176,20
28/10/2025	239.324	-0,72%	182,49	179,0001	182,99	179,17
27/10/2025	262.151	-0,62%	180,9287	179,10	182,20	180,47
24/10/2025	395.309	-2,52%	189,00	180,97	189,00	181,59
23/10/2025	934.551	4,04%	183,59	183,00	189,24	186,28
22/10/2025	909.445	9,48%	164,00	164,00	180,615	179,04
21/10/2025	593.153	2,05%	160,25	159,47	164,06	163,53
20/10/2025	403.002	0,51%	159,44	159,44	161,3316	160,25
17/10/2025	275.429	0,06%	159,34	158,315	160,32	159,44
16/10/2025	443.755	-0,15%	159,58	158,00	160,605	159,34
15/10/2025	226.356	-0,38%	160,13	158,94	161,15	159,58
14/10/2025	339.550	1,68%	157,49	156,23	160,87	160,13
13/10/2025	350.722	-0,74%	158,67	157,47	160,335	157,49
10/10/2025	244.811	-1,44%	160,81	158,4499	162,7252	158,67
09/10/2025	285.629	-0,71%	162,49	158,73	162,49	160,81
08/10/2025	219.622	0,37%	161,37	160,04	162,58	161,96
07/10/2025	248.169	-0,85%	162,75	159,68	163,5776	161,37
06/10/2025	231.593	-0,42%	163,44	161,91	163,46	162,75
03/10/2025	205.434	0,47%	163,81	162,73	165,23	163,44
02/10/2025	240.341	0,12%	163,50	161,26	163,52	162,68
01/10/2025	381.752	0,20%	162,17	161,0701	163,28	162,49
30/09/2025	263.897	1,18%	159,95	158,155	162,35	162,17
29/09/2025	181.183	-0,23%	160,75	159,82	161,22	160,42
26/09/2025	164.330	1,29%	158,71	158,71	160,985	160,75
25/09/2025	205.020	-2,21%	162,02	158,535	163,18	158,71
24/09/2025	251.472	-0,66%	164,00	161,28	164,17	162,22
23/09/2025	329.335	0,07%	162,88	162,88	164,8228	163,32
22/09/2025	227.599	-0,72%	164,38	162,7301	164,90	163,20
19/09/2025	358.377	-0,17%	165,04	163,97	166,00	164,38
18/09/2025	470.260	0,24%	165,27	164,76	167,15	165,04
17/09/2025	296.246	-0,88%	166,48	164,42	169,47	164,94
16/09/2025	302.396	0,85%	164,85	163,845	166,62	166,23
15/09/2025	288.939	-0,53%	166,75	163,895	166,90	164,85
12/09/2025	137.410	-1,73%	168,55	165,60	168,55	165,65
11/09/2025	184.163	2,33%	164,73	164,33	168,855	168,55
10/09/2025	251.790	-1,33%	165,88	164,30	167,25	164,73
09/09/2025	202.582	-0,83%	169,10	166,33	169,2988	166,88
08/09/2025	275.955	0,19%	167,51	165,36	168,4733	168,38
05/09/2025	326.050	0,62%	167,03	166,51	169,43	168,06
04/09/2025	441.651	0,14%	166,81	165,81	167,63	167,03
03/09/2025	228.404	-0,93%	168,37	165,6701	168,62	166,80
02/09/2025	200.520	-1,36%	171,65	168,37	171,65	168,37
29/08/2025	197.542	0,33%	171,10	170,86	172,755	171,65
28/08/2025	159.760	-1,29%	173,30	170,34	174,77	171,08
27/08/2025	304.682	0,02%	172,87	172,195	174,05	173,26
26/08/2025	218.942	-1,48%	175,17	172,46	175,69	173,22