Align Technology Inc (ALGN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
361.561 |
-0,64%
|
154,79
|
152,85
|
155,72
|
154,51
|
| 22/10/2026 |
297.186 |
2,74%
|
151,50
|
151,47
|
155,85
|
155,51
|
| 21/10/2026 |
320.094 |
0,58%
|
150,73
|
149,62
|
153,16
|
151,37
|
| 20/10/2026 |
267.459 |
1,00%
|
148,60
|
148,05
|
150,67
|
150,495
|
| 19/10/2026 |
263.593 |
1,15%
|
147,36
|
145,42
|
149,78
|
149,00
|
| 16/10/2026 |
385.657 |
-1,36%
|
150,37
|
146,365
|
152,23
|
147,31
|
| 15/10/2026 |
357.680 |
3,39%
|
143,92
|
142,75
|
149,78
|
149,34
|
| 14/10/2026 |
210.610 |
0,63%
|
143,54
|
141,89
|
144,56
|
144,44
|
| 13/10/2026 |
265.826 |
2,22%
|
141,01
|
140,35
|
143,62
|
143,54
|
| 12/10/2026 |
231.519 |
-1,60%
|
143,23
|
140,33
|
144,10
|
140,42
|
| 09/10/2026 |
229.512 |
1,19%
|
141,00
|
140,10
|
142,86
|
142,71
|
| 08/10/2026 |
681.212 |
0,83%
|
138,59
|
138,13
|
141,115
|
141,03
|
| 07/10/2026 |
190.501 |
-1,12%
|
140,46
|
139,01
|
140,86
|
139,87
|
| 06/10/2026 |
297.798 |
0,57%
|
141,96
|
141,205
|
143,56
|
141,45
|
| 05/10/2026 |
468.638 |
-2,15%
|
140,07
|
138,50
|
142,17
|
140,65
|
| 02/10/2026 |
195.733 |
-1,10%
|
147,09
|
143,36
|
147,09
|
143,74
|
| 01/10/2026 |
217.835 |
0,00%
|
145,00
|
143,48
|
145,76
|
145,345
|
| 30/09/2026 |
241.023 |
0,93%
|
144,61
|
143,55
|
146,50
|
145,35
|
| 29/09/2026 |
255.703 |
-0,68%
|
145,00
|
142,30
|
145,49
|
144,01
|
| 28/09/2026 |
330.655 |
-1,21%
|
145,06
|
143,33
|
145,71
|
145,00
|
| 25/09/2026 |
184.794 |
0,79%
|
145,57
|
144,20
|
148,165
|
146,78
|
| 24/09/2026 |
254.561 |
-1,72%
|
148,28
|
145,28
|
148,37
|
145,625
|
| 23/09/2026 |
398.654 |
-3,34%
|
152,50
|
147,07
|
153,15
|
148,17
|
| 22/09/2026 |
304.050 |
4,36%
|
149,17
|
148,22
|
154,10
|
153,29
|
| 21/09/2026 |
341.275 |
-0,49%
|
147,97
|
145,55
|
148,37
|
146,88
|
| 18/09/2026 |
744.212 |
-1,40%
|
149,52
|
146,21
|
149,69
|
147,61
|
| 17/09/2026 |
303.205 |
-0,49%
|
151,21
|
149,12
|
152,05
|
149,71
|
| 16/09/2026 |
246.205 |
2,35%
|
148,18
|
148,00
|
152,34
|
150,45
|
| 15/09/2026 |
338.584 |
-3,92%
|
151,46
|
146,90
|
152,11
|
147,00
|
| 14/09/2026 |
242.486 |
1,45%
|
151,29
|
151,29
|
153,855
|
153,00
|
| 11/09/2026 |
237.059 |
0,07%
|
153,30
|
149,56
|
153,87
|
150,82
|
| 10/09/2026 |
203.388 |
-1,44%
|
150,55
|
148,79
|
151,21
|
150,72
|
| 09/09/2026 |
387.876 |
-0,37%
|
152,54
|
151,48
|
153,65
|
152,92
|
| 08/09/2026 |
235.623 |
-3,24%
|
156,13
|
153,18
|
156,13
|
153,49
|
| 04/09/2026 |
330.292 |
-0,76%
|
157,67
|
155,40
|
160,43
|
158,635
|
| 03/09/2026 |
232.872 |
0,44%
|
159,65
|
156,34
|
162,48
|
159,855
|
| 02/09/2026 |
256.792 |
2,70%
|
155,50
|
155,50
|
160,74
|
159,15
|
| 01/09/2026 |
207.505 |
-3,02%
|
158,21
|
154,31
|
159,075
|
154,96
|
| 31/08/2026 |
506.274 |
1,40%
|
155,36
|
154,56
|
160,37
|
159,79
|
| 28/08/2026 |
251.719 |
-0,79%
|
158,51
|
157,32
|
158,68
|
157,58
|
| 27/08/2026 |
220.787 |
-0,19%
|
157,80
|
157,77
|
162,05
|
158,84
|
| 26/08/2026 |
145.199 |
-0,29%
|
158,85
|
158,85
|
161,33
|
159,14
|
| 25/08/2026 |
182.540 |
-0,02%
|
158,85
|
157,56
|
160,57
|
159,61
|
| 24/08/2026 |
211.281 |
-1,79%
|
162,25
|
159,07
|
162,78
|
159,64
|
| 21/08/2026 |
398.007 |
2,27%
|
159,74
|
157,52
|
162,77
|
162,55
|
| 20/08/2026 |
254.104 |
-2,51%
|
161,73
|
157,39
|
161,73
|
158,94
|
| 19/08/2026 |
295.775 |
-2,90%
|
170,02
|
162,65
|
173,40
|
163,04
|
| 18/08/2026 |
227.738 |
-1,90%
|
171,24
|
167,78
|
172,14
|
167,91
|
| 17/08/2026 |
303.376 |
-5,60%
|
179,05
|
170,56
|
181,00
|
171,16
|
| 14/08/2026 |
250.926 |
2,90%
|
176,73
|
176,73
|
182,06
|
181,31
|
| 13/08/2026 |
209.133 |
1,26%
|
175,61
|
172,85
|
176,48
|
176,20
|
| 12/08/2026 |
245.676 |
0,61%
|
172,96
|
169,89
|
174,70
|
174,015
|
| 11/08/2026 |
168.847 |
-1,75%
|
174,67
|
172,83
|
177,98
|
172,955
|
| 10/08/2026 |
272.990 |
1,37%
|
173,02
|
172,70
|
176,39
|
176,04
|
| 07/08/2026 |
269.823 |
2,71%
|
169,15
|
165,16
|
173,82
|
173,66
|
| 06/08/2026 |
227.271 |
-3,29%
|
173,43
|
168,67
|
173,85
|
169,08
|
| 05/08/2026 |
217.703 |
0,90%
|
170,89
|
170,89
|
175,48
|
174,83
|
| 04/08/2026 |
417.276 |
0,22%
|
172,10
|
170,74
|
173,91
|
173,27
|
| 03/08/2026 |
346.978 |
2,21%
|
171,41
|
171,11
|
175,05
|
172,89
|
| 31/07/2026 |
564.976 |
-2,45%
|
170,81
|
164,88
|
171,38
|
169,16
|
| 30/07/2026 |
448.573 |
-3,70%
|
180,72
|
171,59
|
187,72
|
173,41
|
| 29/07/2026 |
546.415 |
2,55%
|
175,60
|
174,85
|
183,76
|
180,08
|
| 28/07/2026 |
300.920 |
4,49%
|
169,93
|
169,93
|
175,74
|
175,60
|
| 27/07/2026 |
279.729 |
0,62%
|
165,43
|
165,00
|
171,75
|
168,05
|
| 24/07/2026 |
302.949 |
-0,73%
|
168,50
|
166,11
|
170,26
|
167,015
|
| 23/07/2026 |
267.430 |
-2,45%
|
169,28
|
165,92
|
171,24
|
168,24
|
| 22/07/2026 |
179.943 |
-2,84%
|
178,78
|
172,25
|
178,78
|
172,46
|
| 21/07/2026 |
247.043 |
1,40%
|
175,05
|
174,42
|
179,09
|
177,50
|
| 20/07/2026 |
417.196 |
-0,97%
|
177,08
|
174,09
|
177,43
|
175,05
|
| 17/07/2026 |
242.759 |
-0,92%
|
176,19
|
175,15
|
181,17
|
176,76
|
| 16/07/2026 |
481.954 |
-1,57%
|
181,25
|
176,435
|
182,11
|
178,41
|
| 15/07/2026 |
249.445 |
1,57%
|
178,23
|
178,23
|
184,555
|
181,26
|
| 14/07/2026 |
178.109 |
-1,18%
|
181,54
|
175,58
|
181,54
|
178,46
|
| 13/07/2026 |
146.295 |
0,64%
|
179,78
|
179,78
|
183,88
|
180,59
|
| 10/07/2026 |
190.853 |
0,72%
|
178,50
|
175,02
|
181,01
|
179,45
|
| 09/07/2026 |
396.466 |
2,00%
|
174,42
|
174,42
|
180,21
|
178,17
|
| 08/07/2026 |
357.134 |
-5,69%
|
182,55
|
174,17
|
182,55
|
174,68
|
| 07/07/2026 |
299.011 |
-1,68%
|
189,61
|
183,94
|
190,05
|
185,22
|
| 06/07/2026 |
313.539 |
2,10%
|
183,72
|
179,65
|
188,60
|
188,39
|
| 02/07/2026 |
352.443 |
1,67%
|
183,74
|
181,54
|
186,51
|
184,52
|
| 01/07/2026 |
479.725 |
7,61%
|
168,66
|
168,65
|
182,58
|
181,49
|
| 30/06/2026 |
443.889 |
-2,75%
|
173,43
|
166,32
|
173,43
|
168,66
|
| 29/06/2026 |
428.256 |
-2,80%
|
177,62
|
170,23
|
177,99
|
173,43
|
| 26/06/2026 |
966.804 |
1,55%
|
174,03
|
174,03
|
179,28
|
178,43
|
| 25/06/2026 |
346.251 |
2,81%
|
172,99
|
172,96
|
176,61
|
175,71
|
| 24/06/2026 |
506.718 |
1,43%
|
170,34
|
165,50
|
174,27
|
170,90
|
| 23/06/2026 |
400.899 |
-3,03%
|
171,75
|
168,29
|
174,27
|
168,49
|
| 22/06/2026 |
571.813 |
-4,57%
|
178,63
|
173,48
|
180,545
|
173,76
|
| 18/06/2026 |
963.533 |
4,93%
|
176,70
|
174,45
|
182,94
|
182,08
|
| 17/06/2026 |
300.895 |
-3,34%
|
179,36
|
172,21
|
184,99
|
173,53
|
| 16/06/2026 |
213.815 |
0,71%
|
178,27
|
178,05
|
181,22
|
179,52
|
| 15/06/2026 |
527.172 |
1,96%
|
177,88
|
177,67
|
182,49
|
178,26
|
| 12/06/2026 |
195.709 |
-0,95%
|
176,51
|
172,88
|
177,49
|
174,84
|
| 11/06/2026 |
348.048 |
3,52%
|
170,50
|
169,38
|
177,78
|
176,51
|
| 10/06/2026 |
393.332 |
-4,27%
|
177,73
|
169,99
|
179,21
|
170,50
|
| 09/06/2026 |
407.286 |
3,52%
|
174,51
|
172,655
|
179,64
|
178,10
|
| 08/06/2026 |
291.306 |
2,57%
|
167,98
|
167,33
|
173,19
|
172,05
|
| 05/06/2026 |
207.267 |
-0,33%
|
168,29
|
166,41
|
170,05
|
167,74
|
| 04/06/2026 |
322.611 |
4,07%
|
164,14
|
164,11
|
168,42
|
168,29
|
| 03/06/2026 |
365.413 |
-2,99%
|
166,70
|
160,80
|
166,80
|
161,71
|
