Align Technology Inc (ALGN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
< 1 2 3 4 5 > >>
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
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
Ajuda

Pesquisa de títulos

Fale Connosco