Avery Dennison Corporation (AVY)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
458.880 |
3,14%
|
178,221
|
178,221
|
184,66
|
184,66
|
| 21/10/2026 |
142.859 |
0,51%
|
178,10
|
177,275
|
179,10
|
179,04
|
| 20/10/2026 |
181.102 |
1,46%
|
175,56
|
175,00
|
178,85
|
178,12
|
| 19/10/2026 |
166.495 |
0,14%
|
175,0099
|
173,822
|
176,695
|
175,56
|
| 16/10/2026 |
179.807 |
-0,19%
|
175,88
|
174,555
|
178,475
|
175,31
|
| 15/10/2026 |
208.636 |
2,33%
|
172,87
|
172,87
|
177,46
|
175,88
|
| 14/10/2026 |
272.396 |
0,62%
|
170,50
|
169,59
|
172,07
|
171,84
|
| 13/10/2026 |
231.861 |
1,81%
|
168,62
|
167,40
|
171,60
|
170,72
|
| 12/10/2026 |
145.627 |
-0,10%
|
166,50
|
166,33
|
169,10
|
167,65
|
| 09/10/2026 |
203.506 |
0,12%
|
167,90
|
166,04
|
168,82
|
167,82
|
| 08/10/2026 |
252.641 |
0,39%
|
166,61
|
164,10
|
168,05
|
167,62
|
| 07/10/2026 |
272.758 |
-0,88%
|
169,47
|
166,38
|
169,47
|
166,97
|
| 06/10/2026 |
275.285 |
-1,03%
|
170,00
|
167,19
|
171,98
|
168,45
|
| 05/10/2026 |
348.324 |
0,08%
|
166,47
|
166,47
|
171,08
|
170,00
|
| 02/10/2026 |
227.132 |
-1,02%
|
171,11
|
169,77
|
173,9175
|
169,87
|
| 01/10/2026 |
346.613 |
0,56%
|
170,51
|
168,93
|
172,91
|
171,62
|
| 30/09/2026 |
355.821 |
-0,06%
|
170,78
|
169,0201
|
173,34
|
170,67
|
| 29/09/2026 |
230.376 |
-0,65%
|
171,88
|
169,531
|
172,01
|
170,78
|
| 28/09/2026 |
230.866 |
0,91%
|
170,32
|
168,02
|
172,64
|
171,89
|
| 25/09/2026 |
200.170 |
0,83%
|
169,01
|
168,75
|
171,85
|
170,34
|
| 24/09/2026 |
250.320 |
-2,11%
|
171,71
|
168,41
|
173,355
|
169,01
|
| 23/09/2026 |
231.164 |
0,33%
|
171,95
|
170,35
|
173,855
|
172,66
|
| 22/09/2026 |
283.124 |
1,63%
|
169,33
|
169,33
|
172,84
|
172,09
|
| 21/09/2026 |
247.131 |
1,01%
|
167,71
|
167,71
|
170,62
|
169,33
|
| 18/09/2026 |
266.173 |
-1,91%
|
170,81
|
167,69
|
170,81
|
167,71
|
| 17/09/2026 |
299.281 |
-0,71%
|
171,83
|
170,8975
|
173,995
|
171,09
|
| 16/09/2026 |
448.201 |
0,48%
|
171,61
|
171,26
|
174,63
|
172,28
|
| 15/09/2026 |
304.367 |
0,35%
|
170,92
|
169,20
|
171,6327
|
171,52
|
| 14/09/2026 |
343.540 |
0,89%
|
168,50
|
168,50
|
172,17
|
170,92
|
| 11/09/2026 |
241.327 |
0,36%
|
169,05
|
168,83
|
171,66
|
169,38
|
| 10/09/2026 |
331.340 |
-0,60%
|
169,11
|
167,64
|
170,46
|
168,77
|
| 09/09/2026 |
332.022 |
-0,53%
|
170,70
|
168,75
|
171,575
|
169,79
|
| 08/09/2026 |
424.258 |
-2,36%
|
174,29
|
166,85
|
174,29
|
170,70
|
| 04/09/2026 |
353.057 |
1,15%
|
173,59
|
170,385
|
175,41
|
175,06
|
| 03/09/2026 |
276.703 |
-0,75%
|
174,70
|
169,925
|
175,595
|
173,03
|
| 02/09/2026 |
295.002 |
1,42%
|
172,92
|
171,07
|
176,46
|
174,42
|
| 01/09/2026 |
303.856 |
-0,43%
|
173,00
|
172,07
|
175,97
|
172,07
|
| 31/08/2026 |
650.547 |
-2,15%
|
177,75
|
173,72
|
177,75
|
174,11
|
| 28/08/2026 |
326.838 |
-0,34%
|
177,55
|
176,60
|
180,135
|
177,75
|
| 27/08/2026 |
254.776 |
-2,19%
|
181,24
|
178,31
|
182,02
|
178,34
|
| 26/08/2026 |
297.903 |
1,32%
|
179,9263
|
179,315
|
183,08
|
182,33
|
| 25/08/2026 |
338.419 |
-2,04%
|
184,11
|
179,55
|
185,65
|
179,95
|
| 24/08/2026 |
253.371 |
-0,01%
|
184,11
|
182,05
|
185,77
|
183,69
|
| 21/08/2026 |
201.057 |
0,60%
|
182,68
|
181,83
|
185,45
|
183,71
|
| 20/08/2026 |
228.167 |
-0,24%
|
183,00
|
176,51
|
184,1099
|
182,68
|
| 19/08/2026 |
241.727 |
3,07%
|
177,71
|
176,4047
|
184,48
|
183,16
|
| 18/08/2026 |
256.794 |
0,62%
|
178,17
|
177,603
|
179,60
|
177,71
|
| 17/08/2026 |
306.707 |
-1,29%
|
177,17
|
174,37
|
177,89
|
176,58
|
| 14/08/2026 |
330.582 |
-0,60%
|
180,00
|
176,28
|
180,00
|
178,93
|
| 13/08/2026 |
454.019 |
-0,56%
|
181,20
|
177,36
|
182,76
|
180,01
|
| 12/08/2026 |
307.071 |
0,60%
|
171,16
|
171,16
|
181,925
|
181,03
|
| 11/08/2026 |
232.828 |
0,72%
|
178,35
|
174,14
|
180,26
|
179,73
|
| 10/08/2026 |
248.840 |
0,54%
|
180,70
|
172,05
|
180,70
|
178,35
|
| 07/08/2026 |
265.259 |
1,79%
|
174,30
|
173,283
|
178,00
|
177,18
|
| 06/08/2026 |
297.959 |
-1,00%
|
175,82
|
172,56
|
176,18
|
173,99
|
| 05/08/2026 |
364.243 |
1,25%
|
174,6147
|
171,75
|
175,58
|
175,58
|
| 04/08/2026 |
459.591 |
0,56%
|
171,70
|
169,41
|
174,16
|
173,30
|
| 03/08/2026 |
417.654 |
1,50%
|
171,053
|
169,57
|
174,375
|
172,27
|
| 31/07/2026 |
349.738 |
-2,91%
|
186,29
|
167,87
|
170,435
|
169,73
|
| 30/07/2026 |
1.097.454 |
4,63%
|
182,00
|
167,14
|
187,00
|
174,82
|
| 29/07/2026 |
504.344 |
-1,11%
|
169,13
|
165,37
|
169,13
|
167,14
|
| 28/07/2026 |
459.437 |
3,78%
|
164,40
|
164,40
|
171,15
|
169,13
|
| 27/07/2026 |
352.420 |
1,30%
|
160,6238
|
160,6238
|
164,51
|
163,03
|
| 24/07/2026 |
309.479 |
3,74%
|
156,50
|
154,91
|
161,34
|
160,90
|
| 23/07/2026 |
268.572 |
-1,55%
|
155,75
|
154,72
|
157,505
|
155,20
|
| 22/07/2026 |
292.676 |
1,24%
|
158,68
|
153,06
|
158,68
|
157,68
|
| 21/07/2026 |
285.395 |
-1,82%
|
158,36
|
155,24
|
159,39
|
155,75
|
| 20/07/2026 |
237.052 |
-1,30%
|
158,194
|
157,3093
|
161,21
|
158,36
|
| 17/07/2026 |
325.209 |
-1,55%
|
162,56
|
159,73
|
165,665
|
160,41
|
| 16/07/2026 |
344.579 |
3,95%
|
156,00
|
156,00
|
163,17
|
163,06
|
| 15/07/2026 |
241.559 |
-0,24%
|
157,3142
|
156,46
|
159,00
|
156,79
|
| 14/07/2026 |
194.373 |
-1,31%
|
159,24
|
156,82
|
160,665
|
157,16
|
| 13/07/2026 |
243.646 |
-0,88%
|
160,87
|
158,915
|
162,6125
|
159,24
|
| 10/07/2026 |
211.717 |
1,03%
|
159,07
|
158,115
|
162,36
|
160,71
|
| 09/07/2026 |
317.365 |
0,71%
|
157,99
|
157,25
|
161,385
|
159,07
|
| 08/07/2026 |
439.666 |
-3,88%
|
165,106
|
156,1051
|
165,106
|
157,95
|
| 07/07/2026 |
182.612 |
-1,02%
|
166,30
|
164,32
|
168,74
|
164,35
|
| 06/07/2026 |
201.180 |
-0,53%
|
166,97
|
163,25
|
166,97
|
166,04
|
| 02/07/2026 |
193.017 |
2,23%
|
163,12
|
163,12
|
166,97
|
166,97
|
| 01/07/2026 |
221.877 |
0,65%
|
162,35
|
161,04
|
164,895
|
163,12
|
| 30/06/2026 |
160.835 |
-0,59%
|
163,32
|
161,39
|
163,32
|
162,35
|
| 29/06/2026 |
218.152 |
-1,59%
|
165,76
|
161,25
|
165,76
|
163,32
|
| 26/06/2026 |
253.485 |
0,69%
|
164,67
|
162,86
|
165,955
|
165,76
|
| 25/06/2026 |
298.398 |
0,93%
|
163,33
|
162,50
|
168,00
|
164,61
|
| 24/06/2026 |
442.344 |
3,57%
|
158,80
|
155,72
|
164,33
|
163,15
|
| 23/06/2026 |
243.941 |
0,32%
|
156,50
|
156,50
|
172,22
|
157,86
|
| 18/06/2026 |
321.475 |
-0,58%
|
159,55
|
157,48
|
162,825
|
157,48
|
| 17/06/2026 |
384.082 |
-1,51%
|
161,92
|
158,18
|
163,8599
|
159,55
|
| 16/06/2026 |
218.174 |
1,33%
|
159,82
|
159,18
|
162,97
|
161,92
|
| 15/06/2026 |
306.651 |
0,35%
|
159,27
|
158,37
|
162,0275
|
159,82
|
| 12/06/2026 |
340.178 |
0,32%
|
156,91
|
156,91
|
161,295
|
159,25
|
| 11/06/2026 |
388.061 |
1,83%
|
156,07
|
154,41
|
160,18
|
158,75
|
| 10/06/2026 |
365.552 |
-1,81%
|
159,96
|
156,07
|
160,17
|
156,07
|
| 09/06/2026 |
495.430 |
4,08%
|
153,01
|
153,01
|
159,35
|
159,35
|
| 08/06/2026 |
186.075 |
-1,44%
|
155,76
|
152,45
|
155,76
|
153,01
|
| 05/06/2026 |
196.191 |
1,28%
|
153,25
|
152,73
|
156,30
|
155,18
|
| 04/06/2026 |
175.842 |
-1,66%
|
155,89
|
152,5501
|
158,57
|
153,25
|
| 03/06/2026 |
377.588 |
0,00%
|
156,60
|
155,32
|
157,78
|
155,89
|
| 02/06/2026 |
454.392 |
1,17%
|
156,11
|
154,81
|
157,80
|
156,04
|
| 01/06/2026 |
219.919 |
-2,26%
|
168,50
|
155,15
|
168,50
|
155,48
|
