Align Technology Inc (ALGN)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023 666.536 -0,23% 332,42 326,49 335,725 332,09
14/09/2023 408.702 3,24% 329,38 325,07 334,4258 332,84
13/09/2023 373.429 0,04% 320,79 316,32 324,54 322,41
12/09/2023 374.055 -3,85% 330,97 321,66 334,24 322,29
11/09/2023 364.636 0,88% 339,61 331,375 336,11 335,18
08/09/2023 489.982 -2,54% 339,61 330,36 342,00 332,26
07/09/2023 1.074.317 -7,78% 367,71 339,77 367,71 340,93
06/09/2023 435.067 0,29% 374,90 365,25 370,41 369,70
05/09/2023 384.359 -1,67% 374,90 367,00 374,90 368,63
04/09/2023 287.109 1,29% 372,50 369,01 375,68 374,90
01/09/2023 287.109 1,29% 372,50 369,01 375,68 374,90
31/08/2023 424.932 -0,19% 372,50 369,705 374,46 370,14
30/08/2023 412.005 0,88% 358,15 369,61 374,87 370,86
29/08/2023 299.486 2,50% 358,15 356,905 368,00 367,62
28/08/2023 211.518 0,65% 360,49 356,45 360,73 358,66
25/08/2023 327.145 1,61% 351,00 348,44 357,02 356,35
24/08/2023 473.927 -2,44% 366,72 350,53 369,32 350,71
23/08/2023 371.186 2,23% 353,55 353,55 362,86 359,48
22/08/2023 391.406 2,64% 351,00 342,13 353,50 351,63
21/08/2023 443.405 -2,22% 360,61 342,30 351,94 342,59
18/08/2023 360.131 0,34% 360,61 344,25 352,43 350,36
17/08/2023 465.052 -2,61% 360,61 348,02 360,07 349,18
16/08/2023 394.445 -0,70% 359,57 357,73 361,57 358,54
15/08/2023 371.910 0,16% 359,84 356,21 364,70 361,05
14/08/2023 307.328 2,16% 343,90 349,81 360,66 360,49
11/08/2023 374.767 1,63% 343,90 342,20 354,56 352,88
10/08/2023 266.982 -1,58% 354,35 345,88 357,14 347,23
09/08/2023 303.298 -1,38% 358,73 352,67 359,88 352,80
08/08/2023 364.856 -0,97% 357,57 353,53 359,13 357,75
07/08/2023 387.573 -0,05% 361,86 358,30 364,60 361,25
04/08/2023 408.693 -1,31% 366,99 360,15 369,29 361,44
03/08/2023 298.772 -0,32% 363,22 362,23 367,40 366,24
02/08/2023 411.674 -2,45% 372,00 363,425 372,65 367,40
01/08/2023 457.041 -0,34% 374,68 372,61 379,73 376,62
31/07/2023 463.221 -1,05% 329,59 376,005 384,39 377,89
28/07/2023 789.255 -0,89% 329,59 378,22 396,83 381,90
27/07/2023 2.292.105 13,38% 329,59 379,52 413,20 385,31
26/07/2023 730.251 0,56% 329,59 328,06 340,48 334,00
25/07/2023 903.489 -1,45% 335,51 324,89 337,08 332,14
24/07/2023 681.921 -0,11% 337,25 332,99 338,27 337,01
21/07/2023 959.815 1,93% 332,83 331,55 340,03 337,37
20/07/2023 767.799 -3,38% 340,76 330,74 340,76 330,99
19/07/2023 816.527 -5,00% 359,00 340,49 355,11 342,58
18/07/2023 605.723 -2,63% 359,00 353,66 361,03 360,62
17/07/2023 347.833 0,95% 362,53 360,385 371,99 370,36
14/07/2023 408.273 -0,19% 367,51 366,15 371,39 366,88
13/07/2023 421.548 2,79% 358,98 357,57 368,06 367,56
12/07/2023 509.150 2,14% 355,58 349,0201 358,845 357,60
11/07/2023 322.005 1,86% 330,89 343,71 350,99 350,10
10/07/2023 399.546 4,30% 330,89 330,89 343,82 343,70
07/07/2023 414.830 -0,42% 330,08 328,71 335,61 329,54
06/07/2023 454.138 -1,75% 330,08 323,53 331,76 330,92
05/07/2023 506.668 -2,26% 339,73 327,48 339,675 336,82
04/07/2023 330.308 -2,56% 350,70 340,0001 351,38 344,59
03/07/2023 330.308 -2,56% 350,70 340,0001 351,38 344,59
30/06/2023 606.030 3,47% 344,73 344,73 356,19 353,64
29/06/2023 381.255 -0,95% 345,00 337,76 349,6661 341,79
28/06/2023 320.374 1,29% 341,30 340,19 348,86 345,07
27/06/2023 343.714 2,79% 328,01 328,99 341,915 340,69
26/06/2023 288.917 0,80% 328,01 327,67 335,7368 331,46
23/06/2023 697.543 -1,67% 331,10 325,02 331,06 328,83
22/06/2023 330.624 1,12% 331,10 326,41 335,10 334,40
21/06/2023 406.812 -0,22% 330,81 328,025 334,15 330,71
20/06/2023 359.834 0,35% 327,02 320,53 333,05 331,43
19/06/2023 821.081 -0,87% 322,04 326,52 335,87 330,29
16/06/2023 821.081 -0,87% 322,04 326,52 335,87 330,29
15/06/2023 432.886 3,33% 322,04 321,34 334,57 333,19
14/06/2023 366.215 0,14% 324,11 317,72 328,49 322,46
13/06/2023 640.440 3,45% 315,00 313,20 328,99 322,02
12/06/2023 386.518 2,25% 304,70 301,975 311,715 311,29
09/06/2023 335.228 -0,76% 304,60 301,99 309,66 304,44
08/06/2023 288.441 1,67% 300,29 300,77 308,32 306,76
07/06/2023 396.047 -0,97% 306,07 300,77 311,74 301,73
06/06/2023 274.385 -0,15% 303,72 301,98 308,515 304,68
05/06/2023 402.819 1,04% 302,00 301,475 306,7912 305,15
02/06/2023 475.316 1,62% 299,74 296,02 302,68 302,00
01/06/2023 820.904 5,14% 283,65 282,80 298,64 297,20
31/05/2023 404.908 -0,15% 283,79 281,875 287,02 282,66
30/05/2023 404.908 -0,15% 283,79 281,875 287,02 284,95
29/05/2023 333.566 1,90% 280,82 279,85 286,97 285,39
26/05/2023 333.566 1,90% 280,82 279,85 286,97 285,39
25/05/2023 343.789 -0,41% 281,45 277,76 284,89 280,08
24/05/2023 557.750 -0,47% 281,45 278,039 284,02 281,23
23/05/2023 944.024 -6,08% 295,90 281,29 303,10 282,55
22/05/2023 590.346 3,38% 290,79 290,22 304,36 300,83
19/05/2023 356.500 -0,83% 293,39 287,73 293,94 290,99
18/05/2023 526.945 0,71% 290,92 287,69 296,20 293,42
17/05/2023 493.488 -0,32% 293,76 285,19 293,97 291,36
16/05/2023 382.533 -1,68% 294,15 289,98 294,54 292,30
15/05/2023 319.909 1,22% 293,00 291,24 300,37 297,28
12/05/2023 411.915 -0,80% 296,78 291,295 297,8027 293,71
11/05/2023 507.232 -3,01% 303,43 291,79 303,43 296,08
10/05/2023 359.080 0,83% 307,00 302,42 308,355 305,26
09/05/2023 427.666 -1,09% 303,01 298,56 304,56 302,74
08/05/2023 504.283 -2,41% 311,80 302,77 311,80 306,07
05/05/2023 412.713 3,13% 306,69 306,26 314,25 313,64
04/05/2023 494.644 0,33% 301,20 297,83 304,30 304,11
03/05/2023 636.214 -1,22% 306,85 302,39 310,2355 303,11
02/05/2023 728.812 -3,31% 317,15 305,395 319,35 306,84
01/05/2023 508.983 -2,45% 324,89 314,57 326,505 317,33
Ajuda

Pesquisa de títulos

Fale Connosco