BiG | O banco que entende os seus valores.

Align Technology Inc (ALGN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
16/12/2025	726 542	0,10%	161,85	161,19	164,11	162,89
15/12/2025	552 698	-1,64%	165,46	162,60	167,02	162,73
12/12/2025	1 020 137	0,95%	163,87	163,00	166,83	165,43
11/12/2025	384 607	-0,43%	165,00	156,40	165,2296	163,87
10/12/2025	771 136	3,51%	159,48	158,03	166,58	164,58
09/12/2025	1 121 903	0,84%	161,50	157,98	162,89	159,00
08/12/2025	701 940	0,30%	156,16	156,16	160,59	157,68
05/12/2025	1 099 278	0,24%	156,177	155,395	159,46	157,21