Avery Dennison Corporation (AVY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 27/02/2026 |
208.150 |
1,77%
|
192,94
|
192,03
|
197,16
|
196,35
|
| 26/02/2026 |
297.846 |
0,08%
|
192,79
|
192,715
|
195,06
|
192,94
|
| 25/02/2026 |
333.211 |
-2,36%
|
197,45
|
191,3766
|
197,51
|
192,79
|
| 24/02/2026 |
259.506 |
0,42%
|
196,62
|
196,01
|
199,54
|
197,45
|
| 23/02/2026 |
292.457 |
-0,15%
|
196,92
|
194,16
|
196,94
|
196,62
|
| 20/02/2026 |
287.736 |
1,72%
|
193,60
|
191,97
|
196,99
|
196,92
|
| 19/02/2026 |
209.585 |
-0,93%
|
195,41
|
193,14
|
196,72
|
193,60
|
| 18/02/2026 |
149.060 |
0,53%
|
194,39
|
193,17
|
195,9344
|
195,41
|
| 17/02/2026 |
183.737 |
-0,72%
|
195,80
|
192,60
|
196,31
|
194,39
|
| 13/02/2026 |
239.539 |
0,13%
|
195,55
|
193,76
|
196,90
|
195,80
|
| 12/02/2026 |
314.598 |
1,44%
|
193,34
|
193,34
|
197,54
|
195,55
|
| 11/02/2026 |
196.339 |
1,09%
|
190,67
|
189,18
|
193,72
|
192,78
|
| 10/02/2026 |
220.776 |
0,64%
|
189,46
|
188,15
|
192,0099
|
190,67
|
| 09/02/2026 |
216.559 |
-0,77%
|
191,51
|
189,175
|
191,69
|
189,46
|
| 06/02/2026 |
426.667 |
-0,71%
|
192,88
|
190,82
|
194,72
|
190,926
|
| 05/02/2026 |
595.809 |
-0,13%
|
193,00
|
191,04
|
196,00
|
192,88
|
| 04/02/2026 |
875.004 |
3,38%
|
186,00
|
185,30
|
194,28
|
193,13
|
| 03/02/2026 |
543.338 |
-0,14%
|
187,09
|
185,14
|
189,03
|
186,82
|
| 02/02/2026 |
374.116 |
0,85%
|
185,51
|
184,11
|
187,33
|
187,09
|
| 30/01/2026 |
256.448 |
0,07%
|
185,38
|
182,55
|
185,90
|
185,51
|
| 29/01/2026 |
168.539 |
0,28%
|
185,30
|
183,90
|
186,46
|
185,38
|
| 28/01/2026 |
215.092 |
-1,11%
|
186,49
|
183,90
|
187,4599
|
184,87
|
| 27/01/2026 |
169.731 |
-0,73%
|
188,31
|
185,81
|
188,35
|
186,94
|
| 26/01/2026 |
163.421 |
0,46%
|
187,15
|
186,37
|
188,87
|
188,31
|
| 23/01/2026 |
235.683 |
0,80%
|
185,90
|
184,25
|
187,47
|
187,43
|
| 22/01/2026 |
182.822 |
0,04%
|
186,57
|
184,55
|
187,418
|
185,94
|
| 21/01/2026 |
254.836 |
2,01%
|
182,94
|
182,94
|
186,21
|
185,87
|
| 20/01/2026 |
249.810 |
-3,41%
|
188,30
|
181,64
|
188,30
|
182,21
|
| 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
|
