Align Technology Inc (ALGN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 25/06/2025 |
334.851 |
0,30%
|
185,03
|
181,03
|
188,44
|
187,14
|
| 24/06/2025 |
549.808 |
1,72%
|
180,18
|
176,675
|
186,65
|
186,58
|
| 23/06/2025 |
562.149 |
0,90%
|
181,00
|
176,675
|
183,56
|
183,42
|
| 20/06/2025 |
375.084 |
0,99%
|
182,00
|
180,26
|
183,97
|
181,79
|
| 19/06/2025 |
1.164.066 |
2,77%
|
174,51
|
174,00
|
181,49
|
180,01
|
| 18/06/2025 |
1.148.489 |
2,77%
|
181,11
|
172,88
|
181,605
|
180,01
|
| 17/06/2025 |
1.055.328 |
-4,03%
|
178,48
|
172,88
|
182,59
|
175,16
|
| 16/06/2025 |
460.593 |
2,63%
|
179,36
|
177,885
|
182,59
|
182,52
|
| 13/06/2025 |
609.816 |
-2,11%
|
183,54
|
176,02
|
183,54
|
177,85
|
| 12/06/2025 |
521.784 |
-2,04%
|
189,51
|
179,93
|
189,7154
|
181,69
|
| 11/06/2025 |
401.171 |
-1,38%
|
182,46
|
180,98
|
189,81
|
185,48
|
| 10/06/2025 |
615.053 |
3,95%
|
182,13
|
179,0972
|
189,05
|
188,07
|
| 09/06/2025 |
581.883 |
0,17%
|
181,41
|
179,0972
|
183,00
|
180,93
|
| 06/06/2025 |
333.074 |
0,20%
|
180,27
|
178,30
|
183,38
|
180,62
|
| 05/06/2025 |
373.679 |
0,15%
|
178,76
|
177,83
|
182,0886
|
180,26
|
| 04/06/2025 |
341.741 |
0,46%
|
177,49
|
172,50
|
180,9588
|
179,99
|
| 03/06/2025 |
428.855 |
0,36%
|
179,88
|
172,00
|
180,45
|
179,16
|
| 02/06/2025 |
908.963 |
-1,34%
|
180,94
|
176,18
|
180,94
|
178,51
|
| 30/05/2025 |
579.480 |
-1,11%
|
181,12
|
177,96
|
183,31
|
180,94
|
| 29/05/2025 |
1.017.827 |
1,63%
|
178,66
|
177,005
|
183,31
|
183,05
|
| 28/05/2025 |
647.553 |
0,87%
|
174,48
|
173,42
|
180,84
|
180,11
|
| 27/05/2025 |
628.024 |
4,54%
|
174,00
|
173,42
|
179,15
|
178,55
|
| 23/05/2025 |
354.537 |
-1,05%
|
170,27
|
168,005
|
173,727
|
170,80
|
| 22/05/2025 |
462.353 |
0,41%
|
180,59
|
169,27
|
182,06
|
172,61
|
| 21/05/2025 |
685.890 |
-5,84%
|
184,66
|
171,8176
|
185,72
|
171,91
|
| 20/05/2025 |
408.043 |
-1,22%
|
184,33
|
181,76
|
186,00
|
182,58
|
| 19/05/2025 |
398.047 |
-1,83%
|
186,00
|
180,59
|
186,12
|
184,84
|
| 16/05/2025 |
560.169 |
0,84%
|
187,24
|
183,32
|
188,40
|
188,29
|
| 15/05/2025 |
546.882 |
-0,50%
|
189,53
|
184,72
|
190,185
|
186,72
|
