Align Technology Inc (ALGN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
26/06/2024 298.287 0,00% 237,49 233,605 237,50 235,23
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
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
Ajuda

Pesquisa de títulos

Fale Connosco