Align Technology Inc (ALGN)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 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
|
