Align Technology Inc (ALGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
28/11/2022	1.595.063	-2,59%	195,16	189,1717	197,86	189,62
25/11/2022	1.027.602	-0,82%	192,33	191,095	195,20	194,67
24/11/2022	1.064.690	2,56%	192,33	191,035	199,17	196,28
23/11/2022	1.064.690	2,56%	192,33	191,035	199,17	196,28
22/11/2022	1.854.611	-0,13%	190,38	188,11	192,90	191,39
21/11/2022	1.721.498	-1,00%	190,38	189,00	194,25	191,63
18/11/2022	1.286.067	-0,72%	179,72	191,7369	200,675	193,56
17/11/2022	3.542.460	-3,19%	179,72	191,71	196,63	194,96
16/11/2022	1.605.908	-5,42%	179,72	200,18	212,00	201,39
15/11/2022	1.836.788	1,12%	179,72	211,87	220,30	212,69
14/11/2022	591.126	-3,95%	179,72	210,062	214,99	210,33
11/11/2022	1.178.333	11,45%	179,72	195,95	221,62	218,98
10/11/2022	841.668	12,54%	179,72	187,055	196,59	196,48
09/11/2022	780.332	-3,29%	179,72	174,13	179,40	174,47
08/11/2022	975.631	-0,54%	181,40	175,34	185,48	180,40
07/11/2022	546.094	0,23%	197,55	178,95	184,35	181,35
04/11/2022	478.583	2,83%	197,55	175,93	182,14	180,81
03/11/2022	745.359	-1,82%	197,55	172,26	177,34	175,83
02/11/2022	770.013	-7,24%	197,55	178,96	192,83	179,08
01/11/2022	1.347.919	-0,64%	197,55	192,53	202,42	193,06
31/10/2022	1.301.152	3,01%	190,54	190,15	201,5618	194,30
28/10/2022	1.082.053	3,93%	180,23	179,29	190,445	188,66
27/10/2022	2.633.478	-18,10%	188,11	176,0001	187,9912	181,53
26/10/2022	647.261	1,68%	219,17	217,98	229,4527	221,64
25/10/2022	999.539	3,12%	207,97	213,36	221,59	217,98
24/10/2022	528.372	1,79%	207,97	204,87	211,51	211,39
21/10/2022	725.423	4,65%	196,58	192,63	208,44	207,50
20/10/2022	628.369	-3,23%	204,01	197,81	208,055	198,35
19/10/2022	319.131	-2,39%	207,17	203,57	210,07	204,98
18/10/2022	459.270	-0,74%	205,61	207,99	222,37	209,88
17/10/2022	423.518	4,87%	205,61	203,26	213,355	211,44
14/10/2022	441.528	-5,44%	208,56	201,09	217,23	200,77
13/10/2022	602.647	2,05%	208,56	197,87	214,37	212,31
12/10/2022	442.396	-0,19%	208,56	203,21	209,58	208,05
11/10/2022	431.224	0,52%	210,00	202,05	213,10	208,45
10/10/2022	400.090	-1,99%	214,00	205,03	214,00	207,38
07/10/2022	430.891	-4,85%	217,57	210,42	220,09	211,58
06/10/2022	306.996	-2,80%	222,84	222,05	233,6399	222,41
05/10/2022	377.035	-0,48%	225,64	221,45	230,45	228,81
04/10/2022	732.527	6,62%	224,0936	220,895	230,27	229,91
03/10/2022	688.279	4,12%	210,00	206,00	217,32	215,64
30/09/2022	534.873	-1,85%	211,96	206,76	218,31	207,111
29/09/2022	650.193	-0,52%	208,57	204,50	211,50	211,00
28/09/2022	1.482.212	-0,99%	216,60	206,67	216,70	212,10
27/09/2022	597.568	-2,47%	216,52	212,51	225,81	214,22
26/09/2022	505.019	-1,25%	216,52	217,19	228,10	219,64
23/09/2022	678.663	2,06%	216,52	213,24	222,885	222,43
22/09/2022	598.350	-3,85%	224,14	214,68	225,65	217,95
21/09/2022	540.584	-2,39%	232,22	225,81	240,20	226,68
20/09/2022	369.826	-4,90%	239,56	231,43	240,425	232,22
19/09/2022	621.812	-1,94%	244,58	235,34	247,63	244,19
16/09/2022	921.304	-1,18%	247,80	242,30	250,28	249,019
15/09/2022	683.245	2,13%	244,02	244,02	260,305	252,00
14/09/2022	376.833	-0,13%	246,89	243,415	252,12	246,74
13/09/2022	393.448	-7,74%	254,80	246,45	255,00	247,06
12/09/2022	359.924	1,78%	264,29	264,03	272,15	267,79
09/09/2022	526.070	1,53%	259,09	259,09	264,89	261,24
08/09/2022	359.478	2,95%	245,37	244,03	258,32	257,30
07/09/2022	372.461	4,19%	239,23	238,5139	250,29	249,00
06/09/2022	410.274	-2,26%	244,55	234,55	244,81	238,99
05/09/2022	350.976	-0,50%	249,54	241,95	250,94	244,51
02/09/2022	350.976	-0,50%	249,54	241,95	250,94	244,51
01/09/2022	458.442	0,84%	238,97	234,01	245,97	245,74
31/08/2022	244.111	-1,21%	250,21	243,08	252,50	243,70
30/08/2022	320.431	-0,53%	250,59	242,92	254,00	246,68
29/08/2022	322.690	-1,77%	250,00	246,70	255,487	247,99
26/08/2022	520.011	-7,52%	271,96	252,12	271,96	252,45
25/08/2022	321.280	4,31%	265,64	265,61	273,24	272,99
24/08/2022	437.767	3,75%	252,68	252,18	262,92	261,69
23/08/2022	398.329	-1,49%	255,63	251,16	258,18	252,23
22/08/2022	364.981	-5,10%	277,56	255,08	266,82	256,05
19/08/2022	556.728	-4,20%	277,56	268,74	279,05	269,82
18/08/2022	336.676	1,44%	277,22	273,60	282,01	281,66
17/08/2022	405.989	-3,94%	284,01	272,73	286,00	277,66
16/08/2022	513.640	0,95%	283,35	272,305	291,91	288,90
15/08/2022	565.668	-0,97%	288,94	284,67	292,87	286,19
12/08/2022	289.485	0,56%	288,94	285,14	290,93	289,00
11/08/2022	217.317	-0,15%	283,34	286,23	297,92	287,38
10/08/2022	369.195	1,62%	283,34	279,44	287,865	278,06
09/08/2022	460.513	-6,63%	288,35	271,95	288,35	273,64
08/08/2022	449.134	-0,28%	295,19	291,67	302,97	293,06
05/08/2022	487.703	0,05%	286,82	283,28	294,18	293,89
04/08/2022	449.174	2,63%	286,63	285,00	296,25	293,73
03/08/2022	337.812	1,77%	284,00	279,34	287,97	286,21
02/08/2022	352.725	-0,56%	278,02	275,5353	285,15	281,23
01/08/2022	586.289	0,66%	277,81	276,69	289,98	282,82
29/07/2022	649.932	-0,45%	277,59	274,03	283,54	280,97
28/07/2022	1.418.902	7,48%	270,55	255,90	283,83	282,25
27/07/2022	987.575	4,27%	256,57	255,90	265,72	262,61
26/07/2022	811.907	-0,08%	253,16	247,18	252,93	251,87