Avery Dennison Corporation (AVY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	100.268	-0,23%	180,34	179,20	181,215	181,00
29-12-2022	97.768	1,32%	180,44	180,65	182,48	181,45
28-12-2022	94.445	-1,80%	182,18	179,015	183,80	179,10
27-12-2022	92.662	0,72%	181,97	180,05	183,245	182,42
23-12-2022	26.908	0,68%	178,905	177,648	180,2877	180,02
22-12-2022	114.553	-1,17%	178,91	176,095	180,00	178,82
21-12-2022	127.902	1,43%	179,195	179,12	181,935	180,91
20-12-2022	200.018	1,05%	176,52	175,78	179,48	178,33
19-12-2022	148.151	-1,60%	179,88	175,46	180,41	176,42
16-12-2022	182.098	-1,14%	179,48	178,3874	181,36	179,2527
15-12-2022	208.260	-0,29%	180,86	178,93	181,73	181,33
14-12-2022	171.312	-1,91%	186,05	180,60	186,635	181,90
13-12-2022	194.976	3,37%	185,46	182,49	186,19	185,54
12-12-2022	229.987	0,97%	177,32	176,02	179,50	179,46
09-12-2022	307.288	-0,83%	178,54	177,215	181,375	177,73
08-12-2022	641.167	-6,61%	191,49	177,31	193,07	179,09
07-12-2022	245.384	0,42%	191,87	190,945	193,945	191,78
06-12-2022	896.338	0,17%	190,69	188,09	192,32	190,94
05-12-2022	859.043	-0,70%	191,66	187,532	192,09	191,29
02-12-2022	415.215	-0,27%	191,66	190,475	193,6914	192,64
01-12-2022	593.737	-0,09%	193,88	191,92	195,515	193,16
30-11-2022	616.051	2,60%	188,48	185,50	193,62	193,32
29-11-2022	595.037	0,35%	187,82	186,66	189,6246	188,38
28-11-2022	417.767	-2,49%	190,25	187,24	192,45	187,58
25-11-2022	374.451	-0,34%	193,72	191,05	193,80	192,36
24-11-2022	751.450	0,80%	190,35	191,28	193,74	192,82
23-11-2022	751.450	0,80%	190,35	191,28	193,74	192,82
22-11-2022	864.518	1,14%	190,35	188,61	191,52	191,34
21-11-2022	647.848	0,46%	187,23	186,44	189,26	189,08
18-11-2022	951.664	1,26%	187,23	186,00	189,23	188,20
17-11-2022	1.300.598	-0,41%	185,36	184,43	186,95	185,78
16-11-2022	767.302	0,70%	185,36	184,29	186,93	186,57
15-11-2022	991.703	2,61%	185,57	182,27	186,09	185,255
14-11-2022	272.616	-1,81%	182,42	180,52	185,80	180,51
11-11-2022	369.005	0,65%	182,94	180,96	185,30	183,86
10-11-2022	376.391	7,15%	176,16	176,57	182,94	182,80
09-11-2022	468.265	-3,18%	173,96	167,45	175,63	170,50
08-11-2022	385.797	-0,03%	177,39	173,80	181,00	176,08
07-11-2022	214.941	0,95%	176,85	173,96	176,655	176,21
04-11-2022	256.673	4,21%	171,47	170,66	175,86	174,61
03-11-2022	181.529	1,24%	164,43	163,055	169,405	167,555
02-11-2022	189.109	-2,02%	172,03	164,93	171,58	165,37
01-11-2022	195.270	-0,50%	172,03	166,83	171,27	168,70
31-10-2022	176.294	-1,19%	171,64	169,41	172,905	169,59
28-10-2022	262.742	1,91%	169,35	167,17	172,56	171,65
27-10-2022	616.673	3,19%	162,43	162,73	170,84	168,44
26-10-2022	739.709	-7,90%	175,00	162,71	177,615	163,03
25-10-2022	317.740	2,03%	172,90	171,77	177,74	177,15
24-10-2022	278.730	1,60%	172,14	170,075	174,18	173,78
21-10-2022	204.658	1,36%	168,70	168,56	171,56	171,01
20-10-2022	186.046	-1,41%	172,04	168,12	173,90	168,855
19-10-2022	84.369	-1,04%	173,11	170,27	173,86	171,385
18-10-2022	177.481	2,12%	169,44	172,15	175,54	173,095
17-10-2022	136.328	1,77%	169,44	168,52	170,42	169,46
14-10-2022	493.797	0,81%	168,58	165,735	169,115	167,692
13-10-2022	177.307	1,85%	158,90	157,28	167,53	166,49
12-10-2022	90.013	-1,79%	166,54	163,43	168,15	163,40
11-10-2022	205.388	0,60%	165,39	164,305	168,42	166,37
10-10-2022	145.490	-0,10%	165,53	163,79	167,23	165,37
07-10-2022	107.671	-2,69%	168,05	164,425	168,86	165,53
06-10-2022	107.089	-0,93%	170,58	168,99	172,44	170,25
05-10-2022	182.817	-1,17%	173,79	169,395	173,79	171,76
04-10-2022	265.227	3,42%	168,10	168,10	175,46	173,84
03-10-2022	435.115	3,20%	162,70	162,70	169,18	167,91
30-09-2022	160.597	-0,56%	163,64	162,32	165,90	162,69
29-09-2022	139.784	-1,79%	164,22	161,43	164,445	163,68
28-09-2022	242.062	2,18%	163,70	162,21	167,435	166,56
27-09-2022	159.120	-0,42%	168,19	161,27	167,24	162,98
26-09-2022	171.390	-1,15%	168,19	162,57	166,30	163,71
23-09-2022	285.746	-1,96%	168,19	163,09	168,65	165,60
22-09-2022	137.667	-2,32%	172,11	168,86	172,04	168,93
21-09-2022	148.503	-1,65%	177,86	172,965	178,96	172,93
20-09-2022	91.194	-1,85%	173,32	173,95	176,88	175,93
19-09-2022	153.458	3,37%	173,32	172,92	179,8774	179,22
16-09-2022	257.050	-3,33%	176,055	170,21	175,37	173,39
15-09-2022	168.144	-0,46%	184,07	178,98	183,22	179,365
14-09-2022	204.639	-2,43%	184,07	178,38	185,08	180,19
13-09-2022	147.389	-3,80%	189,17	184,30	188,6281	184,75
12-09-2022	219.325	0,57%	192,05	191,435	193,49	192,14
09-09-2022	255.994	1,06%	189,86	189,47	191,84	191,05
08-09-2022	96.298	0,20%	188,00	186,04	189,56	189,05
07-09-2022	128.024	2,80%	182,82	182,59	189,04	188,67
06-09-2022	116.807	-0,61%	186,595	183,07	186,75	183,605
05-09-2022	174.899	0,02%	187,155	184,70	189,22	185,55
02-09-2022	174.899	0,02%	187,155	184,70	189,22	185,55
01-09-2022	154.116	1,01%	183,29	182,01	186,00	185,48
31-08-2022	131.138	-0,27%	186,10	183,06	185,59	183,655
30-08-2022	176.619	-0,92%	187,205	182,5281	187,18	184,28
29-08-2022	97.108	-1,48%	187,81	185,98	188,33	185,98
26-08-2022	93.115	-3,52%	196,44	188,32	194,875	188,82
25-08-2022	80.875	1,05%	194,19	194,29	196,29	195,755
24-08-2022	72.637	0,04%	193,61	192,58	195,11	193,57
23-08-2022	92.326	-0,49%	195,05	192,73	195,61	193,42
22-08-2022	89.425	-1,33%	197,76	193,68	195,57	194,44
19-08-2022	137.120	-1,22%	197,76	195,10	199,915	197,06
18-08-2022	177.835	-0,74%	200,95	199,17	200,71	199,46
17-08-2022	145.269	-2,27%	202,54	200,73	203,64	199,49
16-08-2022	80.611	1,41%	202,51	200,1009	204,37	204,01
15-08-2022	110.411	-0,69%	202,51	200,625	202,38	201,08
12-08-2022	119.324	1,83%	199,86	199,14	202,62	202,40