Align Technology Inc (ALGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 20-05-2024 |
0 |
-0,75%
|
274,70
|
268,35
|
274,70
|
271,50
|
| 17-05-2024 |
440.491 |
-0,75%
|
274,70
|
268,35
|
274,70
|
271,50
|
| 16-05-2024 |
434.650 |
-2,41%
|
279,88
|
273,37
|
283,00
|
273,56
|
| 15-05-2024 |
304.377 |
0,81%
|
282,00
|
275,56
|
282,00
|
280,32
|
| 14-05-2024 |
315.644 |
1,96%
|
274,63
|
273,69
|
281,27
|
278,08
|
| 13-05-2024 |
341.597 |
0,38%
|
273,23
|
270,855
|
276,74
|
272,74
|
| 10-05-2024 |
523.720 |
-3,10%
|
280,71
|
266,50
|
282,73
|
271,70
|
| 09-05-2024 |
408.676 |
2,46%
|
274,41
|
272,53
|
280,59
|
280,39
|
| 08-05-2024 |
773.614 |
-4,49%
|
281,79
|
263,99
|
281,79
|
273,65
|
| 07-05-2024 |
240.974 |
-0,30%
|
290,95
|
285,615
|
291,80
|
286,52
|
| 06-05-2024 |
258.072 |
-0,17%
|
290,95
|
285,62
|
291,46
|
287,37
|
| 03-05-2024 |
265.546 |
0,46%
|
291,90
|
287,02
|
295,69
|
287,87
|
| 02-05-2024 |
456.774 |
0,71%
|
282,03
|
280,99
|
287,665
|
286,54
|
| 01-05-2024 |
552.922 |
0,76%
|
282,03
|
277,835
|
291,875
|
284,52
|
| 30-04-2024 |
854.593 |
-7,36%
|
300,00
|
282,01
|
300,00
|
282,38
|
| 29-04-2024 |
368.241 |
-1,36%
|
310,65
|
303,48
|
313,29
|
304,82
|
| 26-04-2024 |
533.677 |
-0,48%
|
310,65
|
307,90
|
324,39
|
309,02
|
| 25-04-2024 |
1.145.790 |
-1,05%
|
310,65
|
297,55
|
327,49
|
310,50
|
| 24-04-2024 |
722.093 |
-0,40%
|
310,65
|
306,47
|
315,77
|
310,64
|
| 23-04-2024 |
468.287 |
3,68%
|
302,55
|
299,96
|
312,43
|
311,88
|
| 22-04-2024 |
282.865 |
0,62%
|
300,87
|
297,17
|
303,65
|
300,82
|
| 19-04-2024 |
364.689 |
-0,78%
|
321,26
|
296,36
|
304,75
|
298,98
|
| 18-04-2024 |
248.810 |
0,40%
|
321,26
|
298,23
|
307,93
|
301,34
|
| 17-04-2024 |
403.925 |
-1,63%
|
321,26
|
296,90
|
306,04
|
300,13
|
| 16-04-2024 |
366.512 |
0,12%
|
321,26
|
297,71
|
308,91
|
305,10
|
| 15-04-2024 |
381.592 |
-3,25%
|
321,26
|
302,95
|
319,81
|
304,74
|
| 12-04-2024 |
488.286 |
-3,06%
|
321,26
|
311,40
|
323,97
|
314,97
|
| 11-04-2024 |
371.556 |
-0,89%
|
322,56
|
319,55
|
331,635
|
324,90
|
| 10-04-2024 |
556.589 |
-0,74%
|
322,56
|
320,48
|
328,605
|
327,82
|
| 09-04-2024 |
409.465 |
3,18%
|
319,48
|
322,21
|
330,92
|
330,25
|
| 08-04-2024 |
468.980 |
0,78%
|
319,48
|
316,35
|
321,97
|
320,06
|
| 05-04-2024 |
412.816 |
0,84%
|
314,91
|
312,50
|
322,305
|
317,58
|
| 04-04-2024 |
499.505 |
1,56%
|
315,25
|
308,19
|
319,00
|
314,95
|
| 03-04-2024 |
329.629 |
-0,63%
|
309,19
|
309,15
|
314,38
|
310,11
|
| 02-04-2024 |
587.470 |
-2,37%
|
327,01
|
300,78
|
312,51
|
312,07
|
| 01-04-2024 |
440.307 |
-2,52%
|
327,01
|
313,055
|
328,09
|
319,65
|
| 28-03-2024 |
234.416 |
0,01%
|
329,38
|
326,0701
|
329,9939
|
327,92
|
| 27-03-2024 |
292.026 |
2,49%
|
325,10
|
324,27
|
328,115
|
327,90
|
| 26-03-2024 |
324.964 |
0,21%
|
322,39
|
317,145
|
323,45
|
319,94
|
| 25-03-2024 |
238.144 |
-0,04%
|
318,17
|
316,68
|
323,21
|
319,28
|
| 22-03-2024 |
342.572 |
-0,58%
|
320,07
|
315,16
|
324,04
|
319,42
|
| 21-03-2024 |
330.742 |
-2,39%
|
331,01
|
321,07
|
335,1995
|
321,27
|
| 20-03-2024 |
453.101 |
3,76%
|
317,98
|
317,88
|
329,41
|
329,14
|
| 19-03-2024 |
312.897 |
0,34%
|
314,48
|
312,61
|
319,6825
|
317,20
|
| 18-03-2024 |
381.309 |
0,57%
|
318,56
|
315,40
|
320,09
|
316,14
|
| 15-03-2024 |
493.586 |
-0,81%
|
322,26
|
312,68
|
319,766
|
314,35
|
| 14-03-2024 |
431.999 |
-1,18%
|
322,26
|
312,76
|
322,51
|
316,92
|
| 13-03-2024 |
466.958 |
3,22%
|
315,00
|
315,00
|
325,90
|
320,69
|
| 12-03-2024 |
207.753 |
0,84%
|
309,62
|
305,74
|
312,43
|
310,68
|
| 11-03-2024 |
304.319 |
-1,41%
|
310,24
|
305,94
|
314,82
|
308,09
|
| 08-03-2024 |
315.270 |
0,54%
|
312,96
|
310,60
|
318,295
|
312,49
|
| 07-03-2024 |
356.547 |
2,31%
|
308,17
|
306,5575
|
312,77
|
310,80
|
| 06-03-2024 |
253.256 |
1,44%
|
303,78
|
302,485
|
306,295
|
303,79
|
| 05-03-2024 |
387.940 |
-2,78%
|
301,53
|
296,14
|
304,16
|
299,49
|
| 04-03-2024 |
426.745 |
2,68%
|
301,53
|
299,41
|
310,365
|
308,04
|
| 01-03-2024 |
469.246 |
-0,80%
|
301,36
|
297,24
|
304,61
|
300,01
|
| 29-02-2024 |
395.636 |
0,01%
|
302,97
|
301,6501
|
306,7999
|
302,42
|
| 28-02-2024 |
406.126 |
-3,41%
|
308,87
|
302,06
|
309,16
|
302,39
|
| 27-02-2024 |
376.674 |
0,71%
|
311,79
|
308,14
|
313,71
|
313,06
|
| 26-02-2024 |
358.755 |
-1,91%
|
312,90
|
308,55
|
316,905
|
310,84
|
| 23-02-2024 |
404.094 |
0,10%
|
315,35
|
315,25
|
321,83
|
316,88
|
| 22-02-2024 |
505.225 |
3,91%
|
305,44
|
303,58
|
317,235
|
316,56
|
| 21-02-2024 |
645.938 |
-2,83%
|
307,81
|
300,08
|
308,94
|
304,65
|
| 20-02-2024 |
715.140 |
1,54%
|
304,33
|
303,01
|
314,70
|
313,53
|
| 19-02-2024 |
326.837 |
0,00%
|
307,19
|
306,48
|
314,32
|
308,77
|
| 16-02-2024 |
326.837 |
1,99%
|
307,19
|
306,48
|
314,32
|
308,77
|
| 15-02-2024 |
527.907 |
2,32%
|
307,36
|
305,43
|
312,36
|
309,77
|
| 14-02-2024 |
517.897 |
3,57%
|
295,33
|
293,5301
|
303,08
|
302,75
|
| 13-02-2024 |
599.656 |
-3,35%
|
285,37
|
288,335
|
296,1707
|
292,32
|
| 12-02-2024 |
607.911 |
2,05%
|
285,37
|
295,44
|
303,88
|
302,44
|
| 09-02-2024 |
649.784 |
0,46%
|
285,37
|
291,53
|
298,5432
|
296,37
|
| 08-02-2024 |
867.199 |
3,61%
|
285,37
|
283,67
|
296,60
|
295,00
|
| 07-02-2024 |
623.952 |
-1,29%
|
288,18
|
282,59
|
290,79
|
284,73
|
| 06-02-2024 |
1.057.110 |
4,67%
|
272,06
|
276,0176
|
293,92
|
288,44
|
| 05-02-2024 |
472.873 |
0,61%
|
272,06
|
267,93
|
276,42
|
275,58
|
| 02-02-2024 |
925.408 |
0,21%
|
270,00
|
263,85
|
277,29
|
273,95
|
| 01-02-2024 |
3.265.566 |
2,27%
|
264,55
|
266,2975
|
308,00
|
273,38
|
| 31-01-2024 |
821.491 |
0,98%
|
264,55
|
262,00
|
274,00
|
267,32
|
| 30-01-2024 |
798.630 |
-2,09%
|
267,78
|
264,045
|
270,27
|
264,74
|
| 29-01-2024 |
851.913 |
2,31%
|
261,34
|
263,68
|
274,88
|
270,39
|
| 26-01-2024 |
603.520 |
0,83%
|
261,34
|
262,60
|
269,74
|
264,28
|
| 25-01-2024 |
649.182 |
1,96%
|
261,34
|
254,28
|
262,55
|
262,11
|
| 24-01-2024 |
727.912 |
-3,51%
|
269,00
|
257,06
|
269,00
|
257,07
|
| 23-01-2024 |
398.993 |
-1,91%
|
274,10
|
264,26
|
274,10
|
266,43
|
| 22-01-2024 |
368.135 |
1,98%
|
269,00
|
266,05
|
273,38
|
271,61
|
| 19-01-2024 |
496.048 |
0,69%
|
264,20
|
260,45
|
267,21
|
266,34
|
| 18-01-2024 |
450.917 |
1,91%
|
264,09
|
259,24
|
264,67
|
264,51
|
| 17-01-2024 |
718.021 |
-2,95%
|
261,00
|
256,92
|
264,79
|
259,56
|
| 16-01-2024 |
335.407 |
-1,54%
|
276,36
|
264,58
|
268,915
|
267,46
|
| 15-01-2024 |
295.317 |
-1,71%
|
276,36
|
270,13
|
278,4792
|
271,64
|
| 12-01-2024 |
295.317 |
-1,71%
|
276,36
|
270,13
|
278,4792
|
271,64
|
| 11-01-2024 |
424.597 |
-0,16%
|
276,89
|
273,85
|
280,22
|
276,36
|
| 10-01-2024 |
556.049 |
-0,26%
|
277,00
|
271,22
|
279,755
|
276,79
|
| 09-01-2024 |
472.344 |
1,31%
|
269,34
|
269,3299
|
281,94
|
277,52
|
| 08-01-2024 |
500.266 |
3,50%
|
264,81
|
263,7817
|
274,98
|
273,94
|
| 05-01-2024 |
624.195 |
1,27%
|
259,00
|
259,25
|
269,745
|
264,68
|
| 04-01-2024 |
650.310 |
2,01%
|
255,00
|
253,20
|
263,19
|
261,36
|
| 03-01-2024 |
856.802 |
-4,72%
|
274,63
|
250,28
|
263,72
|
256,22
|
| 02-01-2024 |
550.827 |
-1,85%
|
274,63
|
266,07
|
272,855
|
268,92
|
| 29-12-2023 |
438.599 |
-0,97%
|
274,63
|
274,18
|
278,00
|
274,00
|
Por favor leia o