Avery Dennison Corporation (AVY)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 24/04/2026 |
183.739 |
-1,15%
|
170,00
|
165,16
|
170,00
|
165,50
|
| 23/04/2026 |
249.526 |
0,23%
|
167,50
|
166,3776
|
170,21
|
167,43
|
| 22/04/2026 |
212.888 |
-1,42%
|
169,22
|
166,86
|
170,95
|
167,05
|
| 21/04/2026 |
197.498 |
-1,55%
|
172,12
|
169,305
|
176,836
|
169,46
|
| 20/04/2026 |
203.245 |
-0,21%
|
171,355
|
170,675
|
173,755
|
172,12
|
| 17/04/2026 |
256.303 |
3,74%
|
166,40
|
166,40
|
173,78
|
172,48
|
| 16/04/2026 |
335.480 |
-1,05%
|
168,03
|
165,39
|
169,185
|
166,27
|
| 15/04/2026 |
189.235 |
-1,65%
|
170,10
|
167,65
|
170,51
|
168,03
|
| 14/04/2026 |
186.505 |
-0,80%
|
172,20
|
170,2171
|
172,22
|
170,85
|
| 13/04/2026 |
234.180 |
0,62%
|
171,20
|
168,07
|
172,40
|
172,22
|
| 10/04/2026 |
295.024 |
-1,53%
|
173,81
|
170,52
|
174,56
|
171,16
|
| 09/04/2026 |
202.895 |
-0,86%
|
175,00
|
172,48
|
175,31
|
173,81
|
| 08/04/2026 |
260.043 |
4,66%
|
172,70
|
171,74
|
175,9825
|
175,31
|
| 07/04/2026 |
225.215 |
-1,09%
|
169,35
|
166,22
|
169,40
|
167,50
|
| 06/04/2026 |
218.671 |
-1,24%
|
172,70
|
169,31
|
172,70
|
169,35
|
| 02/04/2026 |
197.744 |
-0,95%
|
173,10
|
169,6675
|
173,74
|
171,47
|
| 01/04/2026 |
248.692 |
0,24%
|
174,00
|
172,81
|
176,51
|
173,10
|
| 31/03/2026 |
320.983 |
2,84%
|
168,61
|
168,36
|
173,06
|
172,68
|
| 30/03/2026 |
201.651 |
0,26%
|
168,50
|
167,095
|
169,5227
|
168,15
|
| 27/03/2026 |
284.984 |
-0,53%
|
168,33
|
166,47
|
169,59
|
167,78
|
| 26/03/2026 |
208.302 |
-1,27%
|
169,98
|
167,575
|
172,27
|
168,52
|
| 25/03/2026 |
336.560 |
2,85%
|
166,00
|
166,00
|
171,33
|
170,64
|
| 24/03/2026 |
201.555 |
0,66%
|
164,84
|
163,01
|
166,775
|
165,92
|
| 23/03/2026 |
310.838 |
2,30%
|
164,00
|
163,64
|
167,30
|
164,84
|
| 20/03/2026 |
199.956 |
-1,12%
|
163,85
|
160,44
|
164,66
|
161,16
|
| 19/03/2026 |
331.434 |
-1,02%
|
164,67
|
160,62
|
164,9706
|
162,99
|
| 18/03/2026 |
345.829 |
-3,74%
|
174,53
|
164,51
|
174,53
|
164,67
|
| 17/03/2026 |
246.292 |
-0,49%
|
164,41
|
164,41
|
174,37
|
171,11
|
| 16/03/2026 |
282.241 |
0,69%
|
170,77
|
170,60
|
173,42
|
171,95
|
| 13/03/2026 |
436.654 |
-0,14%
|
171,01
|
170,19
|
173,27
|
170,77
|
| 12/03/2026 |
498.400 |
-2,03%
|
172,535
|
169,04
|
174,08
|
171,01
|
| 11/03/2026 |
357.959 |
0,15%
|
173,71
|
172,24
|
175,30
|
174,56
|
| 10/03/2026 |
434.851 |
-1,23%
|
176,47
|
173,655
|
177,39
|
174,30
|
| 09/03/2026 |
349.192 |
-1,75%
|
177,55
|
174,375
|
177,68
|
176,47
|
| 06/03/2026 |
229.214 |
-2,22%
|
184,04
|
178,03
|
184,04
|
179,64
|
| 05/03/2026 |
229.659 |
-1,87%
|
192,3287
|
183,20
|
192,3287
|
183,73
|
| 04/03/2026 |
287.210 |
-1,32%
|
189,10
|
186,17
|
189,79
|
187,20
|
| 03/03/2026 |
241.728 |
-2,22%
|
194,97
|
187,1523
|
194,97
|
189,70
|
| 02/03/2026 |
211.961 |
-0,70%
|
196,35
|
193,365
|
197,19
|
194,97
|
| 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
|
