Avery Dennison Corporation (AVY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	71.072	0,02%	203,05	201,555	202,945	202,78
27-12-2023	70.485	0,42%	201,11	200,74	203,245	202,75
26-12-2023	100.556	0,15%	201,11	200,74	202,415	201,90
22-12-2023	143.849	-0,54%	202,19	196,29	202,44	201,60
21-12-2023	138.298	0,80%	202,19	201,41	203,695	202,70
20-12-2023	335.601	0,31%	200,15	199,95	202,58	201,10
19-12-2023	132.758	0,77%	201,41	199,59	201,03	200,48
18-12-2023	160.435	0,59%	198,98	197,00	199,56	198,95
15-12-2023	161.392	-0,59%	198,98	196,765	200,2241	197,78
14-12-2023	150.060	1,27%	199,00	198,491	201,62	198,95
13-12-2023	143.902	2,90%	190,25	190,215	196,92	196,46
12-12-2023	201.897	-0,94%	192,72	190,035	193,87	190,93
11-12-2023	114.310	0,54%	191,28	191,73	192,81	192,74
08-12-2023	139.382	-1,18%	193,44	191,44	194,87	191,71
07-12-2023	127.478	0,44%	193,44	192,55	194,01	193,99
06-12-2023	224.307	-0,03%	194,40	192,93	195,39	193,15
05-12-2023	228.053	-0,77%	194,80	190,94	193,685	193,21
04-12-2023	218.077	0,17%	194,80	194,05	197,47	195,52
01-12-2023	163.498	0,36%	191,40	194,085	196,56	195,19
30-11-2023	272.149	1,11%	191,40	190,29	194,565	194,50
29-11-2023	152.625	1,40%	191,40	190,59	192,38	192,36
28-11-2023	139.338	-0,28%	188,95	189,075	190,57	189,70
27-11-2023	147.205	0,26%	188,95	188,02	190,60	190,23
24-11-2023	55.433	-0,03%	189,84	188,825	190,1736	189,74
23-11-2023	105.762	0,17%	190,21	188,59	190,19	189,80
22-11-2023	97.007	0,17%	190,21	188,59	190,19	189,80
21-11-2023	168.657	-0,09%	189,00	188,24	190,57	189,47
20-11-2023	120.864	-0,17%	188,48	186,66	189,865	189,64
17-11-2023	160.580	0,42%	189,61	189,17	190,83	189,96
16-11-2023	149.167	0,11%	188,11	187,46	189,58	189,17
15-11-2023	181.813	0,54%	188,74	188,315	192,05	188,97
14-11-2023	160.703	4,61%	178,41	182,765	187,99	187,95
13-11-2023	202.542	-0,23%	178,41	178,295	181,205	179,67
10-11-2023	154.182	1,27%	179,83	176,79	180,15	180,09
09-11-2023	172.018	-0,44%	179,83	177,12	180,135	177,84
08-11-2023	154.887	0,78%	179,61	176,75	178,73	178,63
07-11-2023	140.084	-1,04%	179,61	176,91	179,435	177,25
06-11-2023	228.652	-1,18%	178,53	177,84	181,56	179,11
03-11-2023	229.386	2,86%	178,53	177,895	181,31	181,24
02-11-2023	197.966	1,35%	175,245	175,4972	177,755	176,21
01-11-2023	180.531	-0,12%	172,975	171,045	174,405	173,87
31-10-2023	186.448	0,83%	172,975	171,7463	174,01	174,07
30-10-2023	225.451	1,23%	171,99	170,45	173,49	172,63
27-10-2023	112.608	0,04%	170,42	169,87	172,84	170,92
26-10-2023	295.168	1,50%	167,69	165,76	172,46	170,85
25-10-2023	534.421	-2,74%	174,12	165,76	170,10	168,33
24-10-2023	387.197	1,05%	173,44	172,46	176,09	173,07
23-10-2023	258.976	-1,50%	173,44	171,158	173,77	171,27
20-10-2023	171.922	-1,73%	178,34	173,87	181,40	173,87
19-10-2023	188.505	-1,28%	179,18	176,72	181,40	176,93
18-10-2023	162.669	-2,74%	183,58	179,12	184,975	179,22
17-10-2023	129.327	0,86%	181,06	180,49	184,7699	184,27
16-10-2023	125.653	0,01%	184,45	182,58	185,3571	182,70
13-10-2023	149.939	-0,32%	186,21	180,97	186,07	182,69
12-10-2023	162.321	-1,74%	186,21	181,80	186,07	183,27
11-10-2023	233.025	1,19%	185,47	184,432	186,64	186,51
10-10-2023	176.199	-0,22%	185,065	184,0766	186,175	184,31