Align Technology Inc (ALGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 12/05/2026 |
344.550 |
0,72%
|
164,61
|
163,595
|
167,65
|
165,79
|
| 11/05/2026 |
596.195 |
-2,24%
|
168,00
|
162,72
|
169,66
|
164,61
|
| 08/05/2026 |
512.306 |
0,13%
|
169,00
|
163,285
|
169,4342
|
168,78
|
| 07/05/2026 |
402.511 |
-3,20%
|
173,99
|
167,82
|
176,455
|
168,39
|
| 06/05/2026 |
464.668 |
3,10%
|
170,00
|
168,88
|
174,96
|
173,94
|
| 05/05/2026 |
441.938 |
-1,84%
|
171,88
|
167,77
|
172,62
|
168,71
|
| 04/05/2026 |
384.724 |
-3,95%
|
177,54
|
171,27
|
178,12
|
171,88
|
| 01/05/2026 |
686.302 |
1,65%
|
173,14
|
173,14
|
179,37
|
178,91
|
| 30/04/2026 |
1.162.757 |
-1,29%
|
179,00
|
167,46
|
179,00
|
176,01
|
| 29/04/2026 |
782.582 |
0,72%
|
180,05
|
176,08
|
180,42
|
178,40
|
| 28/04/2026 |
1.165.269 |
-4,02%
|
183,76
|
174,645
|
183,76
|
177,28
|
| 27/04/2026 |
154.099 |
-0,31%
|
189,60
|
184,70
|
192,45
|
184,70
|
| 24/04/2026 |
524.284 |
-0,56%
|
193,29
|
187,01
|
193,29
|
189,61
|
| 23/04/2026 |
599.951 |
-2,74%
|
195,07
|
187,58
|
195,07
|
190,67
|
| 22/04/2026 |
647.158 |
0,44%
|
198,00
|
193,6674
|
198,12
|
196,05
|
| 21/04/2026 |
939.875 |
1,85%
|
189,27
|
189,27
|
200,25
|
195,20
|
| 20/04/2026 |
866.756 |
0,84%
|
188,00
|
187,0465
|
193,00
|
191,66
|
| 17/04/2026 |
571.242 |
2,73%
|
185,78
|
185,78
|
194,67
|
190,07
|
| 16/04/2026 |
322.345 |
-0,77%
|
186,52
|
184,48
|
189,00
|
185,02
|
| 15/04/2026 |
329.280 |
1,00%
|
188,00
|
185,01
|
188,00
|
186,53
|
| 14/04/2026 |
541.323 |
2,23%
|
181,00
|
181,00
|
187,99
|
184,69
|
| 13/04/2026 |
683.153 |
4,35%
|
172,12
|
170,18
|
181,275
|
180,67
|
| 10/04/2026 |
469.526 |
-0,80%
|
174,87
|
172,34
|
178,15
|
173,14
|
| 09/04/2026 |
554.044 |
-1,32%
|
176,13
|
170,50
|
176,13
|
174,53
|
| 08/04/2026 |
526.542 |
5,97%
|
172,72
|
172,72
|
184,00
|
176,83
|
| 07/04/2026 |
543.838 |
-2,91%
|
170,16
|
165,40
|
171,36
|
166,87
|
| 06/04/2026 |
389.344 |
0,74%
|
170,30
|
169,1313
|
172,54
|
171,87
|
| 02/04/2026 |
790.211 |
-1,23%
|
169,52
|
164,00
|
175,15
|
170,60
|
| 01/04/2026 |
556.470 |
0,76%
|
173,42
|
171,74
|
178,165
|
172,73
|
| 31/03/2026 |
423.793 |
3,13%
|
168,53
|
166,0636
|
173,12
|
171,43
|
| 30/03/2026 |
678.335 |
-0,07%
|
167,21
|
164,73
|
168,25
|
166,26
|
| 27/03/2026 |
659.893 |
-6,09%
|
175,61
|
163,78
|
176,83
|
166,38
|
| 26/03/2026 |
421.913 |
-1,61%
|
176,51
|
176,51
|
182,97
|
177,33
|
| 25/03/2026 |
572.894 |
0,52%
|
182,00
|
176,15
|
183,34
|
180,27
|
| 24/03/2026 |
413.590 |
-0,84%
|
180,86
|
175,465
|
181,45
|
179,34
|
| 23/03/2026 |
897.175 |
4,48%
|
177,44
|
176,44
|
182,16
|
180,86
|
| 20/03/2026 |
615.030 |
-1,78%
|
175,35
|
171,27
|
178,39
|
173,18
|
| 19/03/2026 |
1.774.392 |
2,23%
|
181,51
|
175,04
|
182,40
|
176,25
|
| 18/03/2026 |
835.051 |
-2,06%
|
176,14
|
170,5001
|
176,14
|
172,41
|
| 17/03/2026 |
978.114 |
3,94%
|
172,81
|
172,45
|
179,06
|
176,12
|
| 16/03/2026 |
1.210.003 |
3,18%
|
165,84
|
164,05
|
169,51
|
169,45
|
| 13/03/2026 |
1.037.932 |
-1,61%
|
166,50
|
162,265
|
168,80
|
164,23
|
| 12/03/2026 |
1.154.439 |
-4,69%
|
174,28
|
165,73
|
174,28
|
166,92
|
| 11/03/2026 |
1.190.071 |
3,18%
|
168,53
|
168,31
|
177,45
|
174,81
|
| 10/03/2026 |
1.194.190 |
-3,21%
|
175,80
|
169,30
|
176,54
|
169,43
|
| 09/03/2026 |
919.391 |
0,60%
|
171,37
|
164,5101
|
175,26
|
175,05
|
| 06/03/2026 |
1.186.288 |
-0,93%
|
170,71
|
168,005
|
174,31
|
174,00
|
| 05/03/2026 |
627.513 |
-3,65%
|
180,28
|
174,00
|
180,28
|
175,60
|
| 04/03/2026 |
715.552 |
-0,26%
|
183,28
|
180,81
|
184,51
|
182,16
|
| 03/03/2026 |
764.216 |
-3,38%
|
184,50
|
176,135
|
185,04
|
182,64
|
| 02/03/2026 |
685.022 |
-0,56%
|
190,10
|
181,70
|
190,10
|
189,02
|
| 27/02/2026 |
630.286 |
0,48%
|
187,00
|
185,065
|
190,65
|
190,10
|
| 26/02/2026 |
566.503 |
0,61%
|
187,50
|
187,50
|
190,70
|
189,20
|
| 25/02/2026 |
712.961 |
1,36%
|
185,52
|
184,93
|
188,52
|
188,05
|
| 24/02/2026 |
1.043.111 |
2,36%
|
177,63
|
177,63
|
186,2551
|
185,53
|
| 23/02/2026 |
1.064.981 |
-4,61%
|
188,90
|
175,35
|
188,90
|
181,26
|
| 20/02/2026 |
818.300 |
0,33%
|
187,51
|
186,37
|
192,45
|
190,02
|
| 19/02/2026 |
570.540 |
-0,74%
|
188,00
|
186,28
|
191,47
|
189,40
|
| 18/02/2026 |
590.905 |
1,92%
|
190,41
|
183,98
|
191,48
|
190,82
|
| 17/02/2026 |
996.717 |
0,24%
|
187,8115
|
185,52
|
190,47
|
187,22
|
| 13/02/2026 |
973.521 |
1,58%
|
183,12
|
181,089
|
188,615
|
186,77
|
| 12/02/2026 |
1.241.607 |
-7,24%
|
198,98
|
183,21
|
199,0625
|
183,86
|
| 11/02/2026 |
680.800 |
0,63%
|
196,99
|
194,22
|
197,71
|
197,51
|
| 10/02/2026 |
1.091.262 |
1,96%
|
192,4257
|
191,68
|
197,74
|
196,27
|
| 09/02/2026 |
1.032.071 |
2,61%
|
189,06
|
186,07
|
193,83
|
192,50
|
| 06/02/2026 |
1.245.753 |
6,92%
|
176,80
|
176,66
|
188,67
|
187,60
|
| 05/02/2026 |
1.734.460 |
8,88%
|
176,1265
|
173,375
|
179,91
|
175,62
|
| 04/02/2026 |
1.487.332 |
2,71%
|
158,45
|
154,80
|
170,08
|
161,30
|
| 03/02/2026 |
775.749 |
-4,02%
|
163,63
|
154,95
|
165,27
|
157,05
|
| 02/02/2026 |
594.376 |
0,37%
|
162,02
|
160,82
|
165,00
|
163,63
|
| 30/01/2026 |
614.393 |
-0,66%
|
164,00
|
159,5608
|
165,981
|
163,03
|
| 29/01/2026 |
469.055 |
-0,49%
|
164,51
|
160,66
|
166,3299
|
164,12
|
| 28/01/2026 |
402.352 |
-1,27%
|
167,06
|
163,66
|
168,69
|
164,92
|
| 27/01/2026 |
509.737 |
-0,36%
|
167,12
|
164,53
|
168,54
|
167,04
|
| 26/01/2026 |
230.133 |
-0,63%
|
167,64
|
166,66
|
169,1699
|
167,65
|
| 23/01/2026 |
342.147 |
-0,11%
|
167,3156
|
165,965
|
169,865
|
168,73
|
| 22/01/2026 |
448.455 |
-0,61%
|
169,95
|
167,485
|
172,505
|
168,92
|
| 21/01/2026 |
653.905 |
2,66%
|
165,56
|
165,56
|
172,00
|
169,95
|
| 20/01/2026 |
652.612 |
-3,46%
|
165,00
|
164,435
|
169,1199
|
165,55
|
| 16/01/2026 |
766.702 |
0,01%
|
171,35
|
171,00
|
174,67
|
171,49
|
| 15/01/2026 |
429.984 |
1,32%
|
169,75
|
167,32
|
172,59
|
171,47
|
| 14/01/2026 |
544.060 |
-0,57%
|
170,20
|
168,97
|
171,50
|
169,23
|
| 13/01/2026 |
678.568 |
-1,05%
|
171,51
|
167,95
|
172,828
|
170,20
|
| 12/01/2026 |
728.533 |
-0,46%
|
175,01
|
168,865
|
175,24
|
172,00
|
| 09/01/2026 |
583.214 |
1,30%
|
170,00
|
168,1012
|
173,035
|
172,79
|
| 08/01/2026 |
601.182 |
2,26%
|
166,81
|
166,165
|
172,10
|
170,58
|
| 07/01/2026 |
632.127 |
-0,51%
|
167,7492
|
165,88
|
169,295
|
166,81
|
| 06/01/2026 |
753.967 |
4,70%
|
160,94
|
159,96
|
168,00
|
167,66
|
| 05/01/2026 |
894.937 |
2,63%
|
156,03
|
154,79
|
161,156
|
160,13
|
| 02/01/2026 |
653.134 |
-0,08%
|
157,49
|
154,615
|
158,09
|
156,03
|
| 31/12/2025 |
378.020 |
-1,26%
|
158,50
|
156,03
|
158,50
|
156,15
|
| 30/12/2025 |
434.352 |
0,19%
|
157,75
|
156,15
|
158,36
|
156,15
|
| 29/12/2025 |
582.740 |
-0,34%
|
157,01
|
157,01
|
159,155
|
157,84
|
| 26/12/2025 |
385.021 |
0,34%
|
157,56
|
156,76
|
158,64
|
158,37
|
| 24/12/2025 |
330.658 |
0,57%
|
156,77
|
154,98
|
158,62
|
157,84
|
| 23/12/2025 |
705.089 |
-1,58%
|
159,28
|
155,98
|
159,28
|
156,76
|
| 22/12/2025 |
789.916 |
1,01%
|
156,90
|
156,90
|
163,38
|
159,28
|
| 19/12/2025 |
1.138.742 |
-2,32%
|
164,146
|
156,47
|
164,146
|
157,69
|
| 18/12/2025 |
625.948 |
0,54%
|
161,05
|
160,05
|
162,58
|
161,44
|
| 17/12/2025 |
651.351 |
-1,39%
|
165,88
|
159,40
|
165,88
|
160,58
|
