Align Technology Inc (ALGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28-12-2023	227.114	0,51%	274,63	274,135	278,9049	276,67
27-12-2023	335.911	0,40%	274,19	272,73	275,92	275,28
26-12-2023	350.625	0,85%	272,46	269,34	276,51	274,19
22-12-2023	545.590	-0,81%	267,19	269,15	275,02	271,87
21-12-2023	578.453	4,76%	267,19	267,19	274,75	274,56
20-12-2023	614.165	-2,32%	262,72	261,78	271,085	262,08
19-12-2023	790.664	2,53%	262,72	262,66	270,31	268,31
18-12-2023	889.726	2,62%	254,52	254,52	267,21	261,69
15-12-2023	4.112.941	-0,78%	257,28	251,5701	262,62	255,01
14-12-2023	2.258.387	11,09%	245,00	245,11	264,5799	257,02
13-12-2023	675.861	6,39%	218,15	217,32	231,535	231,36
12-12-2023	843.857	-0,55%	219,36	212,8701	219,36	217,47
11-12-2023	774.210	-1,15%	215,00	214,80	221,665	218,68
08-12-2023	852.486	2,13%	215,86	214,90	222,03	221,23
07-12-2023	537.998	-0,12%	216,82	214,11	218,49	216,61
06-12-2023	553.186	0,71%	218,25	215,32	218,85	216,87
05-12-2023	648.793	-1,94%	217,17	211,80	217,9783	215,35
04-12-2023	638.778	-0,39%	217,00	214,95	220,80	219,60
01-12-2023	916.140	3,11%	217,00	212,41	225,19	220,45
30-11-2023	893.314	-1,24%	217,00	211,63	217,85	213,80
29-11-2023	818.768	1,09%	217,00	215,94	221,65	216,48
28-11-2023	502.144	-1,20%	216,75	212,56	216,75	214,14
27-11-2023	447.484	-1,24%	217,37	215,74	218,46	216,75
24-11-2023	360.358	1,20%	217,37	217,79	220,95	219,90
23-11-2023	541.417	1,07%	217,37	216,77	221,17	217,60
22-11-2023	523.157	0,92%	217,37	216,77	221,17	217,29
21-11-2023	717.797	0,03%	206,10	213,08	216,0825	215,30
20-11-2023	913.692	4,16%	206,10	206,10	216,025	215,24
17-11-2023	740.806	1,73%	204,51	203,235	208,125	206,64
16-11-2023	985.237	-0,95%	203,61	202,60	212,39	203,12
15-11-2023	941.358	1,15%	203,61	203,56	212,55	205,06
14-11-2023	1.090.040	6,01%	199,79	198,84	205,70	202,72
13-11-2023	655.584	-0,47%	191,20	190,75	193,185	191,22
10-11-2023	1.069.725	2,56%	189,81	186,015	192,685	192,13
09-11-2023	874.835	-3,24%	197,67	186,12	194,97	187,34
08-11-2023	783.246	-1,97%	197,67	192,14	197,67	193,62
07-11-2023	846.444	-0,13%	202,62	196,02	199,65	197,52
06-11-2023	1.124.881	0,17%	202,62	197,0907	202,64	197,77
03-11-2023	1.550.269	2,66%	188,95	194,60	202,97	197,44
02-11-2023	1.364.902	4,97%	183,74	184,89	193,51	192,32
01-11-2023	1.168.633	-0,75%	188,09	178,52	184,06	183,21
31-10-2023	910.339	-1,15%	188,09	183,50	189,5375	184,59
30-10-2023	2.078.359	-2,20%	192,52	176,34	193,405	186,74
27-10-2023	1.221.585	0,74%	192,52	185,5501	197,47	191,9701
26-10-2023	3.502.802	-24,79%	196,90	187,26	201,06	190,79
25-10-2023	1.099.686	-2,76%	264,64	252,33	264,445	258,13
24-10-2023	810.814	-0,10%	264,64	262,76	267,89	265,46
23-10-2023	550.135	-1,54%	266,68	265,25	269,62	265,72
20-10-2023	391.335	-0,15%	271,27	266,67	272,90	269,88
19-10-2023	344.853	-0,78%	271,57	268,96	275,29	270,29
18-10-2023	526.510	-1,58%	270,93	269,09	274,72	272,40
17-10-2023	389.031	1,62%	269,97	264,64	278,3764	276,76
16-10-2023	572.231	2,40%	278,00	266,78	275,39	272,36
13-10-2023	569.085	-0,75%	278,00	263,56	270,73	265,99
12-10-2023	671.253	-3,43%	286,41	265,62	278,16	268,00
11-10-2023	663.447	-3,14%	286,41	276,09	286,9418	277,52
10-10-2023	357.831	0,91%	280,81	282,58	291,69	286,51
09-10-2023	337.340	-0,25%	291,70	277,00	284,77	283,94
06-10-2023	520.255	1,59%	291,70	275,70	287,68	284,64
05-10-2023	753.555	-3,95%	291,70	276,485	292,00	280,175
04-10-2023	569.543	0,38%	292,03	286,60	292,03	291,70
03-10-2023	409.504	-3,05%	296,05	288,41	301,77	290,61
02-10-2023	425.325	-1,82%	309,37	296,03	305,36	299,76
29-09-2023	349.250	-0,71%	309,37	303,57	311,645	305,32
28-09-2023	378.564	1,93%	300,00	297,1211	310,75	307,51
27-09-2023	469.038	0,89%	296,31	297,1211	303,93	301,68
26-09-2023	442.686	0,33%	298,08	293,46	300,85	299,01
25-09-2023	465.438	-0,18%	298,08	293,46	298,515	298,02
22-09-2023	439.364	-0,57%	301,71	297,09	303,93	298,56
21-09-2023	606.207	-2,98%	305,70	298,88	305,70	300,28
20-09-2023	454.880	-2,67%	318,21	309,44	319,00	309,50
19-09-2023	429.332	-2,25%	324,30	316,68	326,0714	318,00
18-09-2023	376.748	-2,04%	331,13	325,09	332,485	325,32