BiG | O banco que entende os seus valores.

Avery Dennison Corporation (AVY)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/05/2025	332.539	-0,89%	182,945	178,44	183,8018	180,51
13/05/2025	306.510	-0,66%	177,26	176,38	183,8018	182,13
12/05/2025	764.804	6,47%	177,00	174,7255	183,73	183,34
09/05/2025	136.011	-0,47%	172,595	171,77	174,84	172,20
08/05/2025	249.162	0,79%	170,495	169,03	174,84	173,02
07/05/2025	434.120	0,86%	170,00	168,82	173,09	171,66
06/05/2025	256.606	-0,43%	171,04	168,78	172,09	170,19
05/05/2025	281.863	-0,29%	171,42	169,70	172,09	170,93
02/05/2025	331.714	1,19%	170,025	168,825	172,76	171,42
01/05/2025	334.457	-0,99%	170,27	168,09	172,38	169,41
30/04/2025	317.518	-0,40%	170,61	168,09	172,83	171,11
29/04/2025	491.766	0,88%	171,87	168,50	172,83	171,72
28/04/2025	419.014	-0,31%	170,77	168,50	173,91	170,23
25/04/2025	318.339	-1,65%	168,53	168,26	175,25	170,75
24/04/2025	667.418	1,98%	173,44	167,99	176,65	173,62
23/04/2025	708.707	-2,62%	170,78	168,93	176,65	170,25
22/04/2025	595.089	3,43%	169,43	167,19	175,295	174,83
21/04/2025	374.722	-1,07%	168,52	167,19	170,61	169,03
17/04/2025	300.001	1,61%	167,99	167,18	172,067	170,85
16/04/2025	399.845	-0,80%	171,14	167,18	172,99	168,15
15/04/2025	486.394	-1,61%	171,14	169,19	172,97	169,50
14/04/2025	422.762	1,53%	171,415	170,1625	172,40	172,28
11/04/2025	560.329	3,06%	166,62	164,14	171,255	169,68
10/04/2025	681.523	-0,82%	157,70	161,665	166,66	166,58
09/04/2025	1.127.414	5,70%	157,70	157,335	171,10	168,86
08/04/2025	1.045.392	-4,11%	169,79	157,50	171,01	159,58
07/04/2025	1.027.096	-2,33%	166,80	162,53	172,55	166,28
04/04/2025	1.066.463	-3,45%	171,75	168,77	174,81	170,25
03/04/2025	646.056	-2,30%	178,69	173,89	178,29	176,34
02/04/2025	164.148	0,57%	177,445	177,69	180,66	180,58
01/04/2025	185.900	0,89%	177,445	176,82	179,88	179,56
31/03/2025	275.400	1,25%	175,88	174,82	178,40	177,97
28/03/2025	154.475	-1,25%	177,95	175,15	179,0899	175,77
27/03/2025	151.096	0,03%	177,055	176,48	178,60	177,99
26/03/2025	145.662	1,28%	176,06	175,9701	178,21	177,94
25/03/2025	194.459	-0,75%	177,51	174,19	178,14	175,69
24/03/2025	233.585	1,39%	175,795	174,56	177,24	177,01
21/03/2025	307.231	-1,40%	174,50	173,02	180,35	174,58
20/03/2025	244.101	-1,15%	179,04	176,57	180,35	177,05
19/03/2025	226.871	-0,46%	179,25	177,12	180,2344	179,11
18/03/2025	227.219	0,07%	179,25	178,70	180,315	179,93
17/03/2025	218.338	0,61%	179,76	178,225	180,4099	179,72
14/03/2025	187.136	1,56%	178,14	176,67	178,96	178,64
13/03/2025	241.766	-0,66%	177,235	174,91	178,99	175,89
12/03/2025	248.027	-1,72%	179,77	177,06	180,413	177,06
11/03/2025	226.823	-3,42%	186,365	180,09	186,765	180,15
10/03/2025	352.630	1,42%	183,88	183,88	189,73	186,52
07/03/2025	660.351	0,84%	181,41	181,42	184,866	183,94
06/03/2025	674.937	-0,23%	180,81	180,11	183,094	182,40
05/03/2025	503.629	1,31%	181,95	179,93	183,625	182,82
04/03/2025	442.743	-2,47%	184,835	180,45	185,64	180,45
03/03/2025	216.860	-1,09%	189,32	185,44	190,39	185,92
28/02/2025	158.017	1,34%	185,87	185,875	188,25	187,97
27/02/2025	131.704	-0,14%	185,87	184,83	186,705	185,49
26/02/2025	203.030	-0,34%	185,645	184,34	186,585	185,75
25/02/2025	289.126	1,00%	185,645	185,365	186,98	186,38
24/02/2025	247.701	0,13%	183,74	183,57	186,16	184,54
21/02/2025	229.313	0,05%	183,74	183,03	184,89	184,30
20/02/2025	337.146	0,71%	182,78	182,10	184,438	184,27
19/02/2025	237.756	-0,38%	184,32	182,065	183,929	182,98
18/02/2025	210.497	1,13%	184,32	181,50	183,775	183,67
17/02/2025	0	-0,69%	184,32	181,43	184,78	181,61
14/02/2025	236.466	-0,69%	184,32	181,43	184,78	181,55
13/02/2025	243.918	0,93%	178,75	181,775	183,84	182,88
12/02/2025	383.806	0,67%	178,75	178,72	183,803	181,19
11/02/2025	382.457	-0,94%	179,46	178,84	181,91	179,99
10/02/2025	279.226	1,42%	179,46	179,075	182,215	181,70
07/02/2025	279.636	-1,39%	185,745	178,75	182,23	179,15
06/02/2025	435.073	-1,60%	185,745	180,86	185,99	181,68
05/02/2025	374.626	1,10%	182,635	181,18	184,96	184,63
04/02/2025	314.383	-0,39%	183,785	182,39	194,6475	182,62
03/02/2025	437.712	-1,29%	183,05	180,535	184,01	183,34
31/01/2025	739.345	1,78%	184,83	184,46	188,33	185,73
30/01/2025	1.317.412	-5,40%	192,90	179,20	194,75	182,49
29/01/2025	574.540	-0,20%	192,90	191,05	194,75	192,91
28/01/2025	323.805	-1,33%	190,28	192,89	196,405	193,30
27/01/2025	421.414	2,29%	190,28	192,47	195,91	195,91
24/01/2025	322.627	-0,95%	190,28	190,95	194,32	191,52
23/01/2025	327.754	1,49%	190,28	189,61	193,44	193,36
22/01/2025	278.634	-1,02%	191,97	190,05	192,45	190,53
21/01/2025	400.700	0,62%	192,375	191,47	193,835	192,50
20/01/2025	0	0,04%	192,39	190,76	193,20	191,32
17/01/2025	218.437	0,04%	192,39	190,76	193,20	191,28
16/01/2025	175.289	0,53%	190,48	189,535	191,365	191,24
15/01/2025	233.233	0,49%	191,11	189,62	192,83	190,23
14/01/2025	259.041	0,72%	189,01	187,75	189,99	189,31
13/01/2025	291.103	1,68%	185,805	184,415	188,17	187,96
10/01/2025	211.395	-1,52%	185,805	184,76	186,99	184,86
09/01/2025	192.262	0,55%	185,805	184,56	187,88	187,71
08/01/2025	145.753	0,56%	185,805	184,56	187,88	187,71
07/01/2025	200.475	-0,72%	188,19	186,115	191,22	186,69
06/01/2025	342.343	1,59%	185,68	185,68	189,85	188,04
03/01/2025	399.050	0,97%	183,49	181,99	185,40	185,09
02/01/2025	260.914	-2,04%	187,19	182,835	189,1802	183,31
31/12/2024	0	-0,06%	187,25	186,63	188,7899	187,13
30/12/2024	181.074	-0,67%	187,25	185,29	187,98	187,065
27/12/2024	253.217	-0,44%	188,125	187,84	190,27	188,51
26/12/2024	133.212	-0,02%	187,91	188,665	190,04	189,35
24/12/2024	0	0,42%	189,81	188,07	189,70	189,38
23/12/2024	243.018	0,24%	187,48	186,17	188,97	188,58