Align Technology Inc (ALGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/04/2023	359.863	2,39%	345,09	345,09	357,865	356,37
18/04/2023	479.397	0,10%	353,37	346,12	355,53	348,05
17/04/2023	390.330	1,58%	343,17	341,705	348,14	347,69
14/04/2023	369.259	0,27%	341,67	337,74	346,48	342,27
13/04/2023	472.033	2,74%	336,68	334,90	341,555	341,35
12/04/2023	349.386	-1,99%	342,38	331,78	343,2228	332,25
11/04/2023	631.796	2,52%	331,47	331,47	342,20	339,00
10/04/2023	398.140	2,17%	319,58	316,62	330,78	330,16
06/04/2023	420.887	1,93%	315,67	312,47	324,63	323,14
05/04/2023	346.635	-3,01%	324,44	314,1606	324,44	317,02
04/04/2023	317.818	-0,15%	329,50	325,08	332,98	326,85
03/04/2023	446.423	-2,03%	333,29	324,45	335,08	327,35
31/03/2023	841.683	7,15%	315,04	315,04	335,15	334,14
30/03/2023	422.596	1,84%	311,19	309,51	314,55	311,85
29/03/2023	345.418	0,30%	309,37	303,71	310,05	306,21
28/03/2023	377.196	-0,22%	306,43	304,31	309,87	305,29
27/03/2023	473.459	-0,25%	308,25	301,98	311,92	305,95
24/03/2023	666.696	-1,54%	309,70	300,86	311,31	306,70
23/03/2023	712.731	-0,27%	314,06	307,35	319,54	311,48
22/03/2023	691.033	-4,68%	327,00	312,08	327,00	312,31
21/03/2023	517.449	3,57%	319,98	319,035	330,71	327,64
20/03/2023	416.792	-1,41%	320,19	314,45	321,63	316,36
17/03/2023	987.183	-1,69%	325,09	317,67	326,485	320,87
16/03/2023	633.477	2,59%	317,69	314,555	327,87	326,40
15/03/2023	746.982	-0,81%	313,04	307,79	318,61	318,17
14/03/2023	596.616	1,70%	322,17	316,12	326,46	320,76
13/03/2023	687.637	0,84%	311,41	307,37	322,88	315,41
10/03/2023	564.662	-2,75%	321,97	306,71	322,50	312,79
09/03/2023	467.016	-3,20%	333,12	321,015	336,63	321,64
08/03/2023	422.083	-0,75%	333,59	327,90	334,47	332,26
07/03/2023	672.300	-0,30%	337,02	333,41	341,81	334,78
06/03/2023	1.397.717	0,37%	337,62	334,71	357,00	335,80
03/03/2023	984.153	6,82%	314,53	314,53	335,67	334,56
02/03/2023	448.515	1,52%	303,22	303,17	313,61	313,21
01/03/2023	490.763	-0,31%	307,50	302,20	310,47	308,53
28/02/2023	529.520	1,60%	303,55	303,55	313,07	309,50
27/02/2023	442.816	-0,54%	309,30	303,15	311,16	304,64
24/02/2023	503.488	0,27%	297,47	297,2613	306,78	306,28
23/02/2023	489.177	0,91%	304,34	297,53	306,72	305,46
22/02/2023	608.576	-0,42%	303,81	300,65	308,4285	302,72
21/02/2023	664.522	-4,01%	313,00	303,75	315,35	304,00
20/02/2023	649.415	-2,90%	322,16	312,61	322,16	316,71
17/02/2023	649.415	-2,90%	322,16	312,61	322,16	316,71
16/02/2023	675.268	-3,61%	331,68	323,775	336,505	326,17
15/02/2023	577.348	2,07%	327,98	327,77	339,0765	338,39
14/02/2023	745.869	1,93%	324,39	320,12	334,26	331,52
13/02/2023	671.664	2,99%	319,25	315,47	325,54	325,26
10/02/2023	770.014	-1,73%	321,38	310,41	322,37	315,81
09/02/2023	778.548	-4,02%	336,48	320,45	337,53	321,38
08/02/2023	479.496	-2,97%	343,00	333,08	343,55	334,83
07/02/2023	800.329	0,76%	342,00	332,80	346,75	345,07
06/02/2023	1.254.341	-0,19%	349,20	341,87	364,76	342,46
03/02/2023	1.075.766	-4,66%	350,41	341,14	352,7014	343,11
02/02/2023	2.769.867	27,38%	336,50	332,602	368,87	359,88
01/02/2023	1.331.289	4,75%	270,29	268,94	284,1357	282,53
31/01/2023	593.308	1,47%	265,26	265,00	269,78	269,73
30/01/2023	1.006.688	-1,26%	263,50	261,555	268,55	265,82
27/01/2023	778.155	2,38%	260,00	259,02	270,00	269,20
26/01/2023	744.403	4,31%	254,99	254,99	263,10	262,95
25/01/2023	518.549	-0,22%	246,82	245,64	252,47	252,08
24/01/2023	674.248	0,50%	250,08	250,08	258,29	252,63
23/01/2023	671.626	3,44%	246,12	244,84	253,75	251,38
20/01/2023	505.844	2,84%	237,78	235,84	243,30	243,01
19/01/2023	782.576	-4,25%	242,12	230,175	242,715	236,30
18/01/2023	799.247	0,31%	247,28	246,05	254,71	246,80
17/01/2023	908.239	2,62%	239,64	238,2267	246,44	246,04
16/01/2023	559.481	1,77%	233,17	232,2825	240,14	239,76
13/01/2023	559.481	1,77%	233,17	232,2825	240,14	239,76
12/01/2023	745.789	0,61%	234,16	228,34	237,24	235,58
11/01/2023	855.521	0,82%	234,00	231,21	238,15	234,16
10/01/2023	474.744	2,01%	227,17	227,17	233,45	232,25
09/01/2023	594.555	3,13%	224,03	222,22	230,35	227,67
06/01/2023	463.574	0,37%	222,10	212,94	222,99	220,64
05/01/2023	434.225	-2,14%	221,89	216,90	222,9171	219,82
04/01/2023	674.187	5,82%	217,26	215,14	225,23	224,63
03/01/2023	739.943	0,65%	215,46	208,285	219,53	212,28
02/01/2023	486.357	-0,59%	208,10	206,73	211,31	210,90
30/12/2022	486.357	-0,59%	208,10	206,73	211,31	210,90
29/12/2022	515.675	5,24%	203,61	201,61	214,20	212,14
28/12/2022	877.392	-1,47%	204,80	200,39	206,525	201,58
27/12/2022	579.593	0,45%	203,23	200,33	207,10	204,59
23/12/2022	475.574	-1,27%	201,58	198,25	203,78	200,91
22/12/2022	472.493	-0,39%	202,28	196,98	203,63	203,49
21/12/2022	616.033	1,76%	201,04	200,50	204,385	204,28
20/12/2022	637.686	1,00%	196,30	196,00	203,64	200,75
19/12/2022	843.707	0,28%	197,90	197,90	202,81	198,76
16/12/2022	1.369.735	-1,86%	198,46	192,998	200,00	198,21
15/12/2022	1.807.449	3,15%	191,74	187,11	216,04	201,97
14/12/2022	488.410	-1,40%	197,32	193,52	202,00	195,81
13/12/2022	687.048	1,83%	205,81	195,89	207,49	198,58
12/12/2022	687.872	3,28%	190,95	188,40	196,435	195,01
09/12/2022	436.117	-0,87%	190,52	188,4827	193,54	188,81
08/12/2022	468.759	1,67%	188,53	186,05	192,02	190,46
07/12/2022	370.224	0,69%	185,67	184,66	189,09	187,33
06/12/2022	1.574.739	-1,00%	186,76	183,26	187,07	186,04
05/12/2022	1.982.240	-5,29%	197,03	187,66	195,8422	187,91
02/12/2022	1.593.218	-1,67%	197,03	195,925	199,98	198,41
01/12/2022	1.884.685	2,60%	192,39	195,88	202,23	201,77
30/11/2022	2.671.991	2,52%	192,39	184,69	196,66	196,66
29/11/2022	1.393.305	1,08%	195,16	187,36	194,05	191,83