Align Technology Inc (ALGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/07/2024	622.210	0,00%	243,93	240,21	243,93	241,43
28/06/2024	622.210	-0,65%	243,93	240,21	243,93	241,43
27/06/2024	242.942	-0,25%	242,77	239,09	244,79	243,00
26/06/2024	367.488	3,56%	234,00	233,25	244,85	243,61
25/06/2024	298.287	-0,78%	237,49	233,605	237,50	235,23
24/06/2024	342.085	-2,11%	241,45	236,30	243,88	237,08
21/06/2024	615.924	-0,17%	243,39	240,58	244,025	242,19
20/06/2024	363.860	0,17%	239,44	237,74	244,72	242,61
19/06/2024	336.313	0,00%	245,05	241,89	247,36	242,20
18/06/2024	336.313	-5,39%	245,05	241,89	247,36	242,20
17/06/2024	781.670	-4,10%	251,42	244,60	253,42	245,52
14/06/2024	617.583	-5,63%	259,61	252,11	270,28	256,01
13/06/2024	488.271	1,94%	259,61	264,51	271,55	271,28
12/06/2024	792.056	5,07%	259,61	258,54	267,689	266,13
11/06/2024	350.580	-0,95%	253,61	252,53	255,70	253,28
10/06/2024	568.391	0,06%	253,61	252,37	256,995	255,70
07/06/2024	517.430	-0,75%	253,61	252,585	260,00	255,54
06/06/2024	761.841	0,57%	250,82	254,315	259,61	257,46
05/06/2024	744.892	2,85%	250,82	248,1395	257,29	256,01
04/06/2024	608.766	-2,21%	257,21	246,335	254,48	248,91
03/06/2024	518.698	-1,04%	257,21	253,90	259,526	254,53
31/05/2024	637.281	0,28%	253,70	252,90	258,19	257,21
30/05/2024	828.893	1,48%	253,70	251,945	260,22	256,50
29/05/2024	539.957	-0,40%	250,00	250,00	254,415	252,76
28/05/2024	546.347	-0,72%	255,62	251,72	257,07	253,77
27/05/2024	290.227	0,00%	253,31	252,50	257,93	255,62
24/05/2024	290.227	-2,11%	253,31	252,50	257,93	255,62
23/05/2024	591.540	-3,34%	261,53	249,725	262,19	252,39
22/05/2024	330.422	-1,10%	265,45	260,2201	264,68	261,12
21/05/2024	368.560	-1,28%	265,45	262,02	267,2421	264,02
20/05/2024	595.292	-1,54%	269,74	266,52	272,17	267,33
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