Align Technology Inc (ALGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
28-04-2023	735.502	2,38%	319,39	316,79	326,31	325,30
27-04-2023	1.503.069	-10,31%	321,95	309,00	326,55	317,99
26-04-2023	766.438	0,11%	351,52	348,12	355,20	351,91
25-04-2023	712.939	-3,18%	359,83	351,055	362,225	351,52
24-04-2023	556.462	2,23%	355,14	352,25	363,27	363,06
21-04-2023	468.297	0,78%	353,64	351,07	356,48	355,14
20-04-2023	350.195	-1,12%	351,94	351,94	357,98	352,39
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