Align Technology Inc (ALGN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 15/10/2025 |
640.466 |
-1,04%
|
131,44
|
127,72
|
131,50
|
128,43
|
| 14/10/2025 |
644.054 |
0,19%
|
129,54
|
126,3323
|
131,59
|
129,79
|
| 13/10/2025 |
880.579 |
2,98%
|
128,50
|
126,26
|
130,035
|
129,54
|
| 10/10/2025 |
1.158.152 |
-4,55%
|
128,28
|
124,91
|
130,80
|
125,79
|
| 09/10/2025 |
860.691 |
-0,92%
|
133,24
|
131,0301
|
133,43
|
131,87
|
| 08/10/2025 |
591.551 |
1,99%
|
130,48
|
129,95
|
133,235
|
133,09
|
| 07/10/2025 |
963.343 |
-0,78%
|
131,97
|
130,05
|
132,64
|
130,47
|
| 06/10/2025 |
1.006.620 |
-0,51%
|
133,35
|
129,53
|
133,99
|
131,50
|
| 03/10/2025 |
1.185.512 |
2,70%
|
129,12
|
129,12
|
134,98
|
132,17
|
| 02/10/2025 |
813.462 |
0,93%
|
128,00
|
127,31
|
130,195
|
128,70
|
| 01/10/2025 |
746.185 |
1,80%
|
124,75
|
124,64
|
128,01
|
127,52
|
| 30/09/2025 |
942.497 |
-0,96%
|
126,35
|
123,02
|
126,37
|
125,22
|
| 29/09/2025 |
602.941 |
0,11%
|
126,61
|
125,25
|
127,94
|
126,37
|
| 26/09/2025 |
521.491 |
1,00%
|
124,88
|
124,55
|
127,00
|
126,19
|
| 25/09/2025 |
971.321 |
-2,47%
|
126,82
|
122,00
|
127,39
|
124,88
|
| 24/09/2025 |
553.278 |
-0,65%
|
129,70
|
127,62
|
131,0564
|
128,18
|
| 23/09/2025 |
678.971 |
-1,66%
|
131,79
|
128,91
|
132,40
|
129,00
|
| 22/09/2025 |
434.642 |
-0,20%
|
130,72
|
129,375
|
131,97
|
131,18
|
| 19/09/2025 |
530.740 |
-0,81%
|
132,1463
|
130,04
|
132,3997
|
131,39
|
| 18/09/2025 |
666.088 |
2,43%
|
131,06
|
129,32
|
132,825
|
132,57
|
| 17/09/2025 |
910.542 |
-1,78%
|
132,08
|
128,52
|
134,81
|
129,44
|
| 16/09/2025 |
456.290 |
0,64%
|
131,88
|
131,2701
|
133,22
|
131,82
|
| 15/09/2025 |
674.622 |
-0,43%
|
132,50
|
130,90
|
134,29
|
131,06
|
| 12/09/2025 |
425.797 |
-3,18%
|
134,60
|
131,53
|
135,998
|
131,56
|
| 11/09/2025 |
890.361 |
2,24%
|
133,69
|
133,00
|
137,60
|
135,91
|
| 10/09/2025 |
1.022.775 |
-2,24%
|
136,04
|
132,48
|
138,45
|
132,94
|
| 09/09/2025 |
1.111.486 |
-0,67%
|
136,85
|
135,1717
|
140,37
|
135,93
|
| 08/09/2025 |
714.913 |
-1,62%
|
138,95
|
136,43
|
139,88
|
136,86
|
| 05/09/2025 |
823.423 |
3,28%
|
135,70
|
135,00
|
139,18
|
139,12
|
| 04/09/2025 |
954.508 |
1,77%
|
132,80
|
131,00
|
135,11
|
134,70
|
| 03/09/2025 |
1.321.559 |
-3,50%
|
136,70
|
131,23
|
137,38
|
132,355
|
| 02/09/2025 |
850.821 |
-3,38%
|
139,10
|
134,8414
|
139,32
|
137,16
|
| 29/08/2025 |
566.494 |
0,55%
|
142,11
|
141,08
|
143,28
|
141,96
|
| 28/08/2025 |
590.577 |
-0,49%
|
142,11
|
140,23
|
143,07
|
141,13
|
| 27/08/2025 |
933.262 |
0,14%
|
142,00
|
139,00
|
143,06
|
141,98
|
| 26/08/2025 |
510.284 |
-2,14%
|
147,05
|
140,57
|
147,05
|
141,78
|
| 25/08/2025 |
511.613 |
-3,08%
|
149,99
|
144,83
|
149,99
|
144,96
|
| 22/08/2025 |
912.559 |
6,28%
|
142,25
|
141,10
|
150,22
|
149,57
|
| 21/08/2025 |
1.273.493 |
-2,03%
|
141,70
|
140,57
|
143,17
|
140,67
|
| 20/08/2025 |
1.069.082 |
-0,21%
|
143,77
|
141,6163
|
143,82
|
143,58
|
| 19/08/2025 |
965.533 |
-0,80%
|
145,93
|
143,276
|
149,00
|
143,77
|
| 18/08/2025 |
621.673 |
1,76%
|
142,40
|
141,80
|
145,71
|
144,94
|
| 15/08/2025 |
874.352 |
-0,32%
|
143,80
|
142,38
|
145,165
|
142,43
|
| 14/08/2025 |
1.010.284 |
-1,96%
|
144,95
|
141,62
|
144,95
|
142,88
|
| 13/08/2025 |
1.358.572 |
3,74%
|
141,16
|
140,50
|
146,7199
|
145,74
|
| 12/08/2025 |
979.615 |
4,21%
|
135,84
|
134,36
|
141,315
|
140,49
|
| 11/08/2025 |
1.475.363 |
-3,57%
|
139,9005
|
134,385
|
141,96
|
134,82
|
| 08/08/2025 |
1.259.004 |
0,80%
|
138,81
|
137,05
|
140,15
|
139,88
|
| 07/08/2025 |
1.027.596 |
1,37%
|
137,8003
|
135,75
|
140,27
|
138,77
|
| 06/08/2025 |
1.679.099 |
-2,04%
|
139,85
|
134,42
|
139,85
|
136,90
|
| 05/08/2025 |
1.452.897 |
1,37%
|
139,40
|
137,84
|
141,51
|
139,65
|
| 04/08/2025 |
1.509.785 |
0,84%
|
139,50
|
136,33
|
143,16
|
137,77
|
| 01/08/2025 |
5.308.713 |
5,88%
|
128,57
|
128,50
|
139,00
|
136,52
|
| 31/07/2025 |
8.883.382 |
-36,63%
|
144,6477
|
127,75
|
149,75
|
129,01
|
| 30/07/2025 |
874.239 |
-1,06%
|
205,82
|
201,875
|
207,08
|
203,57
|
| 29/07/2025 |
817.577 |
-0,67%
|
206,07
|
203,24
|
208,305
|
205,81
|
| 28/07/2025 |
892.286 |
0,79%
|
206,26
|
203,24
|
207,75
|
207,19
|
| 25/07/2025 |
496.557 |
1,67%
|
203,11
|
196,58
|
206,04
|
205,56
|
| 24/07/2025 |
478.286 |
-0,96%
|
196,90
|
195,725
|
205,30
|
202,18
|
| 23/07/2025 |
922.146 |
5,19%
|
188,98
|
188,00
|
205,30
|
204,13
|
| 22/07/2025 |
446.155 |
2,67%
|
191,61
|
188,00
|
194,495
|
194,06
|
| 21/07/2025 |
331.608 |
-0,92%
|
190,77
|
189,01
|
193,62
|
189,02
|
| 18/07/2025 |
319.905 |
-0,78%
|
190,49
|
188,50
|
193,54
|
190,77
|
| 17/07/2025 |
452.491 |
1,07%
|
193,18
|
187,77
|
193,53
|
192,27
|
| 16/07/2025 |
699.368 |
-1,33%
|
201,37
|
187,96
|
201,37
|
190,24
|
| 15/07/2025 |
646.230 |
-3,26%
|
202,12
|
192,02
|
202,37
|
192,81
|
| 14/07/2025 |
880.128 |
-1,47%
|
200,00
|
198,391
|
202,37
|
199,31
|
| 11/07/2025 |
559.785 |
-1,08%
|
200,94
|
195,02
|
205,36
|
202,28
|
| 10/07/2025 |
514.664 |
2,00%
|
197,05
|
192,51
|
205,36
|
204,48
|
| 09/07/2025 |
518.261 |
2,54%
|
194,30
|
192,905
|
200,59
|
200,48
|
| 08/07/2025 |
851.068 |
0,85%
|
194,34
|
192,23
|
200,51
|
195,47
|
| 07/07/2025 |
681.565 |
-1,52%
|
196,82
|
192,23
|
197,3155
|
193,83
|
| 04/07/2025 |
520.549 |
-0,08%
|
196,81
|
195,795
|
201,00
|
196,82
|
| 03/07/2025 |
520.128 |
0,11%
|
194,30
|
192,76
|
202,00
|
196,82
|
| 02/07/2025 |
693.608 |
1,39%
|
188,07
|
186,50
|
198,14
|
196,98
|
| 01/07/2025 |
590.303 |
2,83%
|
189,75
|
186,50
|
197,90
|
194,28
|
| 30/06/2025 |
441.817 |
0,43%
|
189,03
|
188,00
|
190,53
|
189,33
|
| 27/06/2025 |
377.283 |
0,37%
|
187,71
|
183,07
|
190,39
|
188,52
|
| 26/06/2025 |
381.976 |
0,32%
|
186,51
|
185,98
|
190,41
|
187,74
|
