Avery Dennison Corporation (AVY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	0,77%	224,875	224,015	226,61	226,30
17/05/2024	461.150	0,77%	224,875	224,015	226,61	226,30
16/05/2024	187.106	-0,68%	227,00	224,55	226,89	224,58
15/05/2024	111.635	0,21%	226,31	225,25	226,77	226,21
14/05/2024	154.704	0,30%	226,535	224,01	226,00	225,74
13/05/2024	184.885	-0,24%	226,535	223,84	227,30	225,07
10/05/2024	171.904	-0,89%	228,49	225,01	227,89	225,61
09/05/2024	155.849	1,13%	224,29	224,93	228,145	227,64
08/05/2024	158.475	0,54%	223,35	223,603	225,5479	225,10
07/05/2024	122.207	0,79%	223,40	223,095	225,26	223,90
06/05/2024	173.256	0,27%	222,05	220,83	223,62	222,14
03/05/2024	132.028	0,93%	221,05	220,50	222,615	221,55
02/05/2024	159.889	0,77%	218,81	217,31	220,4999	219,51
01/05/2024	188.848	0,25%	218,81	216,365	221,945	217,83
30/04/2024	176.471	-0,51%	217,41	215,46	218,98	217,28
29/04/2024	192.004	-0,29%	220,00	217,86	222,18	218,39
26/04/2024	219.493	0,86%	217,91	217,575	220,61	219,03
25/04/2024	290.070	2,23%	211,56	212,1136	217,75	217,16
24/04/2024	397.206	0,52%	216,14	210,535	224,60	212,42
23/04/2024	391.299	-0,21%	210,44	209,92	212,175	211,33
22/04/2024	192.529	0,10%	212,59	210,65	213,3499	211,77
19/04/2024	199.392	1,06%	209,73	209,53	212,00	211,57
18/04/2024	132.827	0,21%	208,86	208,41	210,95	209,35
17/04/2024	177.167	-1,03%	212,82	208,82	213,32	208,92
16/04/2024	135.800	-0,09%	211,62	209,85	212,085	211,09
15/04/2024	121.063	0,02%	214,40	210,265	215,27	211,28
12/04/2024	236.248	-1,75%	214,40	211,11	214,8144	211,23
11/04/2024	138.259	-0,24%	215,52	214,52	216,435	215,00
10/04/2024	146.317	-1,82%	216,825	215,36	217,9098	215,52
09/04/2024	129.915	0,61%	219,60	217,43	219,71	219,52
08/04/2024	123.751	0,04%	222,54	217,29	220,31	218,20
05/04/2024	174.627	0,45%	222,54	217,02	218,69	218,11
04/04/2024	173.152	-1,81%	220,05	216,83	223,92	217,14
03/04/2024	157.581	0,35%	220,05	219,54	221,51	221,14
02/04/2024	174.956	-1,43%	222,59	219,71	222,645	220,37
01/04/2024	110.423	0,14%	223,34	222,20	224,235	223,57
28/03/2024	136.783	-0,44%	223,87	223,07	225,255	223,25
27/03/2024	219.000	2,20%	220,39	219,68	224,212	224,24
26/03/2024	341.194	0,97%	218,04	217,495	223,07	219,41
25/03/2024	163.081	0,80%	217,03	215,665	217,59	217,31
22/03/2024	167.711	-1,40%	219,09	215,11	219,20	215,58
21/03/2024	124.946	1,00%	216,99	216,43	219,65	218,63
20/03/2024	143.282	0,59%	215,46	214,20	217,27	216,47
19/03/2024	120.106	0,35%	216,305	214,27	216,22	215,21
18/03/2024	116.729	-0,56%	216,305	214,46	217,155	214,47
15/03/2024	167.298	-0,13%	215,22	214,16	217,81	215,68
14/03/2024	221.726	0,53%	214,205	212,77	216,39	215,97
13/03/2024	176.898	-0,90%	218,03	214,50	217,67	214,83
12/03/2024	134.945	0,38%	216,57	214,37	216,98	216,79
11/03/2024	151.196	0,11%	215,30	212,08	216,62	215,97
08/03/2024	127.358	-0,19%	215,17	215,401	218,39	215,73
07/03/2024	122.890	0,99%	215,17	215,2481	216,80	216,14
06/03/2024	145.141	-1,00%	215,75	214,02	216,985	214,02
05/03/2024	196.046	0,40%	217,25	215,13	217,75	216,17
04/03/2024	168.640	-0,27%	217,25	216,04	219,485	216,13
01/03/2024	104.756	0,09%	215,945	215,095	217,84	216,72
29/02/2024	216.043	1,11%	214,58	214,661	216,91	216,53
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