Align Technology Inc (ALGN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
11/03/2026	1.190.071	3,18%	168,53	168,31	177,45	174,81
10/03/2026	1.194.190	-3,21%	175,80	169,30	176,54	169,43
09/03/2026	919.391	0,60%	171,37	164,5101	175,26	175,05
06/03/2026	1.186.288	-0,93%	170,71	168,005	174,31	174,00
05/03/2026	627.513	-3,65%	180,28	174,00	180,28	175,60
04/03/2026	715.552	-0,26%	183,28	180,81	184,51	182,16
03/03/2026	764.216	-3,38%	184,50	176,135	185,04	182,64
02/03/2026	685.022	-0,56%	190,10	181,70	190,10	189,02
27/02/2026	630.286	0,48%	187,00	185,065	190,65	190,10
26/02/2026	566.503	0,61%	187,50	187,50	190,70	189,20
25/02/2026	712.961	1,36%	185,52	184,93	188,52	188,05
24/02/2026	1.043.111	2,36%	177,63	177,63	186,2551	185,53
23/02/2026	1.064.981	-4,61%	188,90	175,35	188,90	181,26
20/02/2026	818.300	0,33%	187,51	186,37	192,45	190,02
19/02/2026	570.540	-0,74%	188,00	186,28	191,47	189,40
18/02/2026	590.905	1,92%	190,41	183,98	191,48	190,82
17/02/2026	996.717	0,24%	187,8115	185,52	190,47	187,22
13/02/2026	973.521	1,58%	183,12	181,089	188,615	186,77
12/02/2026	1.241.607	-7,24%	198,98	183,21	199,0625	183,86
11/02/2026	680.800	0,63%	196,99	194,22	197,71	197,51
10/02/2026	1.091.262	1,96%	192,4257	191,68	197,74	196,27
09/02/2026	1.032.071	2,61%	189,06	186,07	193,83	192,50
06/02/2026	1.245.753	6,92%	176,80	176,66	188,67	187,60
05/02/2026	1.734.460	8,88%	176,1265	173,375	179,91	175,62
04/02/2026	1.487.332	2,71%	158,45	154,80	170,08	161,30
03/02/2026	775.749	-4,02%	163,63	154,95	165,27	157,05
02/02/2026	594.376	0,37%	162,02	160,82	165,00	163,63
30/01/2026	614.393	-0,66%	164,00	159,5608	165,981	163,03
29/01/2026	469.055	-0,49%	164,51	160,66	166,3299	164,12
28/01/2026	402.352	-1,27%	167,06	163,66	168,69	164,92
27/01/2026	509.737	-0,36%	167,12	164,53	168,54	167,04
26/01/2026	230.133	-0,63%	167,64	166,66	169,1699	167,65
23/01/2026	342.147	-0,11%	167,3156	165,965	169,865	168,73
22/01/2026	448.455	-0,61%	169,95	167,485	172,505	168,92
21/01/2026	653.905	2,66%	165,56	165,56	172,00	169,95
20/01/2026	652.612	-3,46%	165,00	164,435	169,1199	165,55
16/01/2026	766.702	0,01%	171,35	171,00	174,67	171,49
15/01/2026	429.984	1,32%	169,75	167,32	172,59	171,47
14/01/2026	544.060	-0,57%	170,20	168,97	171,50	169,23
13/01/2026	678.568	-1,05%	171,51	167,95	172,828	170,20
12/01/2026	728.533	-0,46%	175,01	168,865	175,24	172,00
09/01/2026	583.214	1,30%	170,00	168,1012	173,035	172,79
08/01/2026	601.182	2,26%	166,81	166,165	172,10	170,58
07/01/2026	632.127	-0,51%	167,7492	165,88	169,295	166,81
06/01/2026	753.967	4,70%	160,94	159,96	168,00	167,66
05/01/2026	894.937	2,63%	156,03	154,79	161,156	160,13
02/01/2026	653.134	-0,08%	157,49	154,615	158,09	156,03
31/12/2025	378.020	-1,26%	158,50	156,03	158,50	156,15
30/12/2025	434.352	0,19%	157,75	156,15	158,36	156,15
29/12/2025	582.740	-0,34%	157,01	157,01	159,155	157,84
26/12/2025	385.021	0,34%	157,56	156,76	158,64	158,37
24/12/2025	330.658	0,57%	156,77	154,98	158,62	157,84
23/12/2025	705.089	-1,58%	159,28	155,98	159,28	156,76
22/12/2025	789.916	1,01%	156,90	156,90	163,38	159,28
19/12/2025	1.138.742	-2,32%	164,146	156,47	164,146	157,69
18/12/2025	625.948	0,54%	161,05	160,05	162,58	161,44
17/12/2025	651.351	-1,39%	165,88	159,40	165,88	160,58
16/12/2025	726.542	0,10%	161,85	161,19	164,11	162,89
15/12/2025	552.698	-1,64%	165,46	162,60	167,02	162,73
12/12/2025	1.020.137	0,95%	163,87	163,00	166,83	165,43
11/12/2025	384.607	-0,43%	165,00	156,40	165,2296	163,87
10/12/2025	771.136	3,51%	159,48	158,03	166,58	164,58
09/12/2025	1.121.903	0,84%	161,50	157,98	162,89	159,00
08/12/2025	701.940	0,30%	156,16	156,16	160,59	157,68
05/12/2025	1.099.278	0,24%	156,177	155,395	159,46	157,21
04/12/2025	823.000	1,19%	155,13	153,28	156,84	156,84
03/12/2025	1.138.452	2,70%	152,00	150,92	156,56	155,00
02/12/2025	1.574.557	2,87%	146,87	146,12	152,00	150,93
01/12/2025	1.073.772	-0,34%	145,98	144,00	148,465	146,72
28/11/2025	599.686	-0,05%	147,76	146,25	148,08	147,19
26/11/2025	1.133.285	-0,18%	147,76	146,46	149,4586	147,23
25/11/2025	2.020.914	2,69%	142,30	142,30	152,99	147,50
24/11/2025	1.542.573	0,75%	143,06	139,15	145,11	143,63
21/11/2025	1.199.191	7,38%	133,31	132,635	143,46	142,56
20/11/2025	562.330	-0,66%	135,035	132,74	137,3935	132,81
19/11/2025	663.773	1,06%	131,05	131,05	134,97	133,68
18/11/2025	1.075.791	-0,21%	134,16	130,23	134,16	132,28
17/11/2025	568.767	-3,35%	134,74	131,66	136,20	132,61
14/11/2025	597.311	-1,64%	137,55	136,00	138,02	137,13
13/11/2025	584.471	-1,60%	140,28	138,93	143,6009	139,42
12/11/2025	653.975	-1,94%	144,49	140,69	145,25	141,69
11/11/2025	976.145	4,53%	138,00	138,00	144,84	144,49
10/11/2025	673.030	2,51%	136,60	134,15	138,49	138,23
07/11/2025	486.833	0,82%	132,75	131,43	134,985	134,84
06/11/2025	524.958	-2,65%	136,47	131,8972	138,50	133,73
05/11/2025	650.758	1,17%	136,26	133,20	137,50	137,21
04/11/2025	689.719	-2,09%	136,00	133,865	138,49	135,67
03/11/2025	774.356	0,48%	138,00	133,71	138,69	138,53
31/10/2025	1.050.185	-0,39%	138,10	133,96	138,73	137,88
30/10/2025	2.648.819	4,94%	149,75	137,62	150,78	138,43
29/10/2025	1.414.655	-0,92%	133,25	130,885	135,55	131,91
28/10/2025	616.849	-1,85%	136,28	132,79	136,63	133,14
27/10/2025	743.445	0,33%	136,75	134,00	136,792	135,65
24/10/2025	663.699	-0,58%	137,01	135,15	138,50	135,21
23/10/2025	792.372	0,31%	135,82	135,31	137,83	136,00
22/10/2025	944.296	-0,47%	135,99	135,375	138,35	135,58
21/10/2025	741.997	0,96%	134,8215	132,091	136,93	136,22
20/10/2025	745.604	3,43%	131,21	131,13	135,06	134,93
17/10/2025	803.512	0,47%	129,84	128,67	131,4499	130,45
16/10/2025	833.637	1,07%	128,75	128,435	133,6515	129,84