Avery Dennison Corporation (AVY)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
0 |
0,77%
|
224,875
|
224,015
|
226,61
|
226,30
|
17-05-2024 |
461.150 |
0,77%
|
224,875
|
224,015
|
226,61
|
226,30
|
16-05-2024 |
187.106 |
-0,68%
|
227,00
|
224,55
|
226,89
|
224,58
|
15-05-2024 |
111.635 |
0,21%
|
226,31
|
225,25
|
226,77
|
226,21
|
14-05-2024 |
154.704 |
0,30%
|
226,535
|
224,01
|
226,00
|
225,74
|
13-05-2024 |
184.885 |
-0,24%
|
226,535
|
223,84
|
227,30
|
225,07
|
10-05-2024 |
171.904 |
-0,89%
|
228,49
|
225,01
|
227,89
|
225,61
|
09-05-2024 |
155.849 |
1,13%
|
224,29
|
224,93
|
228,145
|
227,64
|
08-05-2024 |
158.475 |
0,54%
|
223,35
|
223,603
|
225,5479
|
225,10
|
07-05-2024 |
122.207 |
0,79%
|
223,40
|
223,095
|
225,26
|
223,90
|
06-05-2024 |
173.256 |
0,27%
|
222,05
|
220,83
|
223,62
|
222,14
|
03-05-2024 |
132.028 |
0,93%
|
221,05
|
220,50
|
222,615
|
221,55
|
02-05-2024 |
159.889 |
0,77%
|
218,81
|
217,31
|
220,4999
|
219,51
|
01-05-2024 |
188.848 |
0,25%
|
218,81
|
216,365
|
221,945
|
217,83
|
30-04-2024 |
176.471 |
-0,51%
|
217,41
|
215,46
|
218,98
|
217,28
|
29-04-2024 |
192.004 |
-0,29%
|
220,00
|
217,86
|
222,18
|
218,39
|
26-04-2024 |
219.493 |
0,86%
|
217,91
|
217,575
|
220,61
|
219,03
|
25-04-2024 |
290.070 |
2,23%
|
211,56
|
212,1136
|
217,75
|
217,16
|
24-04-2024 |
397.206 |
0,52%
|
216,14
|
210,535
|
224,60
|
212,42
|
23-04-2024 |
391.299 |
-0,21%
|
210,44
|
209,92
|
212,175
|
211,33
|
22-04-2024 |
192.529 |
0,10%
|
212,59
|
210,65
|
213,3499
|
211,77
|
19-04-2024 |
199.392 |
1,06%
|
209,73
|
209,53
|
212,00
|
211,57
|
18-04-2024 |
132.827 |
0,21%
|
208,86
|
208,41
|
210,95
|
209,35
|
17-04-2024 |
177.167 |
-1,03%
|
212,82
|
208,82
|
213,32
|
208,92
|
16-04-2024 |
135.800 |
-0,09%
|
211,62
|
209,85
|
212,085
|
211,09
|
15-04-2024 |
121.063 |
0,02%
|
214,40
|
210,265
|
215,27
|
211,28
|
12-04-2024 |
236.248 |
-1,75%
|
214,40
|
211,11
|
214,8144
|
211,23
|
11-04-2024 |
138.259 |
-0,24%
|
215,52
|
214,52
|
216,435
|
215,00
|
10-04-2024 |
146.317 |
-1,82%
|
216,825
|
215,36
|
217,9098
|
215,52
|
09-04-2024 |
129.915 |
0,61%
|
219,60
|
217,43
|
219,71
|
219,52
|
08-04-2024 |
123.751 |
0,04%
|
222,54
|
217,29
|
220,31
|
218,20
|
05-04-2024 |
174.627 |
0,45%
|
222,54
|
217,02
|
218,69
|
218,11
|
04-04-2024 |
173.152 |
-1,81%
|
220,05
|
216,83
|
223,92
|
217,14
|
03-04-2024 |
157.581 |
0,35%
|
220,05
|
219,54
|
221,51
|
221,14
|
02-04-2024 |
174.956 |
-1,43%
|
222,59
|
219,71
|
222,645
|
220,37
|
01-04-2024 |
110.423 |
0,14%
|
223,34
|
222,20
|
224,235
|
223,57
|
28-03-2024 |
136.783 |
-0,44%
|
223,87
|
223,07
|
225,255
|
223,25
|
27-03-2024 |
219.000 |
2,20%
|
220,39
|
219,68
|
224,212
|
224,24
|
26-03-2024 |
341.194 |
0,97%
|
218,04
|
217,495
|
223,07
|
219,41
|
25-03-2024 |
163.081 |
0,80%
|
217,03
|
215,665
|
217,59
|
217,31
|
22-03-2024 |
167.711 |
-1,40%
|
219,09
|
215,11
|
219,20
|
215,58
|
21-03-2024 |
124.946 |
1,00%
|
216,99
|
216,43
|
219,65
|
218,63
|
20-03-2024 |
143.282 |
0,59%
|
215,46
|
214,20
|
217,27
|
216,47
|
19-03-2024 |
120.106 |
0,35%
|
216,305
|
214,27
|
216,22
|
215,21
|
18-03-2024 |
116.729 |
-0,56%
|
216,305
|
214,46
|
217,155
|
214,47
|
15-03-2024 |
167.298 |
-0,13%
|
215,22
|
214,16
|
217,81
|
215,68
|
14-03-2024 |
221.726 |
0,53%
|
214,205
|
212,77
|
216,39
|
215,97
|
13-03-2024 |
176.898 |
-0,90%
|
218,03
|
214,50
|
217,67
|
214,83
|
12-03-2024 |
134.945 |
0,38%
|
216,57
|
214,37
|
216,98
|
216,79
|
11-03-2024 |
151.196 |
0,11%
|
215,30
|
212,08
|
216,62
|
215,97
|
08-03-2024 |
127.358 |
-0,19%
|
215,17
|
215,401
|
218,39
|
215,73
|
07-03-2024 |
122.890 |
0,99%
|
215,17
|
215,2481
|
216,80
|
216,14
|
06-03-2024 |
145.141 |
-1,00%
|
215,75
|
214,02
|
216,985
|
214,02
|
05-03-2024 |
196.046 |
0,40%
|
217,25
|
215,13
|
217,75
|
216,17
|
04-03-2024 |
168.640 |
-0,27%
|
217,25
|
216,04
|
219,485
|
216,13
|
01-03-2024 |
104.756 |
0,09%
|
215,945
|
215,095
|
217,84
|
216,72
|
29-02-2024 |
216.043 |
1,11%
|
214,58
|
214,661
|
216,91
|
216,53
|
28-02-2024 |
145.617 |
0,03%
|
213,26
|
212,82
|
215,135
|
214,16
|
27-02-2024 |
140.700 |
-0,10%
|
214,31
|
213,54
|
215,54
|
214,10
|
26-02-2024 |
170.630 |
-0,18%
|
214,00
|
212,96
|
214,98
|
214,31
|
23-02-2024 |
236.737 |
-0,80%
|
211,80
|
214,09
|
217,53
|
214,69
|
22-02-2024 |
292.293 |
2,60%
|
211,80
|
211,46
|
216,44
|
216,42
|
21-02-2024 |
187.378 |
0,58%
|
210,05
|
207,735
|
211,0827
|
210,93
|
20-02-2024 |
338.419 |
0,42%
|
209,21
|
207,735
|
211,53
|
209,71
|
19-02-2024 |
131.142 |
0,08%
|
209,21
|
209,22
|
211,71
|
208,83
|
16-02-2024 |
131.142 |
0,08%
|
209,21
|
209,22
|
211,71
|
208,83
|
15-02-2024 |
110.178 |
1,11%
|
206,68
|
206,68
|
208,93
|
208,67
|
14-02-2024 |
144.043 |
1,25%
|
204,37
|
204,25
|
206,46
|
206,39
|
13-02-2024 |
137.593 |
-1,43%
|
204,70
|
201,92
|
204,325
|
203,85
|
12-02-2024 |
212.631 |
1,00%
|
205,41
|
204,90
|
208,46
|
206,81
|
09-02-2024 |
159.302 |
0,89%
|
202,58
|
202,005
|
205,15
|
204,77
|
08-02-2024 |
156.123 |
-0,05%
|
203,17
|
200,42
|
204,465
|
202,97
|
07-02-2024 |
218.636 |
2,33%
|
199,28
|
198,775
|
203,25
|
203,07
|
06-02-2024 |
243.034 |
1,28%
|
196,67
|
194,71
|
199,07
|
198,44
|
05-02-2024 |
310.779 |
-1,47%
|
196,10
|
195,57
|
198,595
|
195,94
|
02-02-2024 |
326.185 |
-0,30%
|
197,74
|
194,79
|
199,505
|
198,86
|
01-02-2024 |
291.838 |
0,01%
|
198,54
|
194,15
|
201,055
|
199,46
|
31-01-2024 |
627.874 |
-0,89%
|
198,54
|
196,92
|
203,76
|
199,45
|
30-01-2024 |
358.351 |
0,67%
|
198,54
|
198,65
|
202,285
|
201,24
|
29-01-2024 |
295.156 |
-0,54%
|
200,40
|
197,88
|
200,955
|
199,91
|
26-01-2024 |
190.462 |
0,29%
|
202,13
|
199,59
|
201,55
|
201,00
|
25-01-2024 |
198.263 |
0,98%
|
201,04
|
199,38
|
202,93
|
200,41
|
24-01-2024 |
145.925 |
-1,28%
|
204,05
|
198,43
|
203,17
|
198,46
|
23-01-2024 |
192.870 |
-0,52%
|
201,59
|
200,365
|
204,51
|
201,03
|
22-01-2024 |
123.684 |
0,74%
|
201,59
|
200,63
|
202,62
|
202,08
|
19-01-2024 |
134.979 |
1,06%
|
196,67
|
197,46
|
200,665
|
200,60
|
18-01-2024 |
127.577 |
1,08%
|
196,67
|
195,59
|
198,61
|
198,49
|
17-01-2024 |
145.380 |
0,10%
|
195,735
|
195,03
|
196,54
|
196,37
|
16-01-2024 |
137.598 |
-0,48%
|
195,18
|
194,03
|
196,335
|
196,18
|
15-01-2024 |
106.326 |
0,20%
|
197,95
|
195,30
|
198,195
|
197,12
|
12-01-2024 |
106.326 |
0,20%
|
197,95
|
195,30
|
198,195
|
197,12
|
11-01-2024 |
137.554 |
0,33%
|
195,98
|
194,145
|
196,83
|
196,72
|
10-01-2024 |
148.140 |
0,35%
|
193,19
|
194,49
|
196,18
|
196,08
|
09-01-2024 |
186.895 |
0,01%
|
193,19
|
193,485
|
195,505
|
195,40
|
08-01-2024 |
256.232 |
-0,36%
|
197,36
|
194,34
|
196,525
|
195,39
|
05-01-2024 |
187.048 |
0,21%
|
195,02
|
195,01
|
197,27
|
196,09
|
04-01-2024 |
243.324 |
-0,53%
|
196,91
|
195,28
|
197,26
|
195,68
|
03-01-2024 |
199.686 |
-1,47%
|
196,55
|
193,53
|
199,34
|
196,73
|
02-01-2024 |
164.866 |
-1,23%
|
198,59
|
198,09
|
201,02
|
199,67
|
29-12-2023 |
69.547 |
-0,31%
|
201,95
|
201,44
|
203,10
|
202,16
|