Skip to main content
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,858.29
-68.22 (-3.54%)
At close: Mar 6, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,908.001,922.531,848.671,858.291,858.29-3.54%870
Mar 5, 20261,961.771,964.141,882.791,926.511,926.51-2.21%199
Mar 4, 20261,901.112,014.441,893.151,970.001,970.004.12%584
Mar 3, 20261,898.241,931.371,870.251,891.991,891.99-3.19%532
Mar 2, 20262,077.092,110.001,945.461,954.431,954.43-7.22%1,763
Feb 27, 20262,095.232,139.562,060.502,106.612,106.610.32%725
Feb 26, 20262,183.142,186.352,030.002,099.992,099.99-2.59%1,282
Feb 25, 20262,094.912,190.532,093.072,155.762,155.765.62%822
Feb 24, 20262,150.872,153.462,038.142,041.052,041.05-3.22%860
Feb 23, 20262,131.622,132.662,109.002,109.002,109.00-1.22%209
Feb 20, 20262,116.462,158.002,107.062,135.142,135.140.40%1,566
Feb 19, 20262,253.862,259.542,117.362,126.542,126.54-3.98%394
Feb 18, 20262,236.012,273.132,202.072,214.722,214.72-0.23%1,085
Feb 13, 20262,223.592,251.002,143.002,219.752,219.75-4.25%772
Feb 12, 20262,176.542,356.712,172.462,318.292,318.299.19%847
Feb 11, 20262,097.202,149.022,055.242,123.252,123.252.53%1,029
Feb 10, 20262,178.542,178.542,057.002,070.832,070.83-6.63%191
Feb 9, 20262,228.132,261.602,189.702,217.892,217.89-1.12%521
Feb 6, 20262,210.792,253.002,164.622,243.052,243.055.90%1,688
Feb 5, 20262,142.132,180.002,084.882,118.162,118.16-3.25%475
Feb 4, 20262,313.772,377.282,122.792,189.312,189.31-5.17%1,279
Feb 3, 20262,343.002,346.262,260.002,308.712,308.712.32%5,781
Feb 2, 20262,112.892,290.042,112.892,256.422,256.427.59%565
Jan 30, 20262,310.002,401.002,097.322,097.322,097.32-9.83%273
Jan 29, 20262,325.712,341.002,304.652,325.922,325.920.72%260
Jan 28, 20262,107.002,338.382,063.192,309.292,309.2919.17%902
Jan 27, 20261,986.262,004.001,907.561,937.861,937.862.44%1,074
Jan 26, 20261,823.581,945.581,823.581,891.681,891.683.72%677
Jan 23, 20261,831.531,832.751,812.621,823.901,823.90-0.81%102
Jan 22, 20261,872.771,872.771,767.391,838.751,838.750.37%167
Jan 21, 20261,777.951,837.481,748.781,831.911,831.914.57%555
Jan 20, 20261,800.001,800.001,739.351,751.801,751.80-2.16%493
Jan 19, 20261,790.481,798.001,790.481,790.481,790.481.69%27
Jan 16, 20261,807.721,807.721,735.001,760.811,760.811.23%67
Jan 15, 20261,739.971,746.481,717.211,739.351,739.352.62%565
Jan 14, 20261,704.651,719.481,690.071,695.001,695.00-1.95%45
Jan 13, 20261,728.761,728.761,728.761,728.761,728.76-0.19%21
Jan 12, 20261,649.371,732.001,597.991,732.001,732.006.06%309
Jan 9, 20261,523.151,634.821,523.151,633.041,633.047.21%550
Jan 8, 20261,663.591,663.591,507.561,523.151,523.15-8.24%142
Jan 7, 20261,743.421,743.421,613.561,660.001,660.00-6.45%908
Jan 6, 20261,615.001,781.951,615.001,774.501,774.5014.32%218
Jan 5, 20261,540.001,559.291,518.001,552.211,552.21-0.37%629
Jan 2, 20261,559.351,561.021,545.161,558.001,558.000.61%14
Dec 30, 20251,551.001,551.511,548.501,548.501,548.50-1.94%39
Dec 29, 20251,580.991,580.991,579.181,579.181,579.18-0.11%274
Dec 26, 20251,592.201,598.261,571.571,580.991,580.99-1.56%158
Dec 23, 20251,681.001,681.001,605.001,606.001,606.00-4.40%157
Dec 19, 20251,668.561,680.001,668.561,680.001,677.142.88%12
Dec 18, 20251,623.641,633.001,595.571,633.001,630.225.61%54
Dec 17, 20251,542.001,548.161,537.501,546.321,543.68-1.61%9
Dec 16, 20251,557.751,571.701,557.751,571.701,569.021.05%6
Dec 15, 20251,567.801,575.001,555.311,555.311,552.661.55%963
Dec 12, 20251,578.581,578.581,531.431,531.521,528.91-7.90%118
Dec 11, 20251,570.001,662.961,570.001,662.961,660.122.20%309
Dec 10, 20251,606.231,627.671,603.411,627.121,624.353.80%19
Dec 9, 20251,560.001,567.551,560.001,567.551,564.881.21%2
Dec 8, 20251,525.001,548.871,525.001,548.871,546.232.31%155
Dec 5, 20251,444.001,513.921,444.001,513.921,511.348.07%406
Dec 4, 20251,355.581,409.271,355.581,400.921,398.530.35%33
Dec 3, 20251,402.001,402.001,338.001,395.981,393.60-2.66%36
Dec 2, 20251,466.241,484.221,405.721,434.201,431.75-1.74%237
Dec 1, 20251,451.611,471.011,451.001,459.641,457.15-1.00%268
Nov 28, 20251,470.001,476.121,446.861,474.441,471.930.30%58
Nov 27, 20251,470.001,470.001,470.001,470.001,467.490.45%1
Nov 26, 20251,435.001,470.481,435.001,463.431,460.933.91%159
Nov 25, 20251,355.001,408.411,352.001,408.411,406.012.07%1,147
Nov 24, 20251,347.871,379.841,347.871,379.841,377.497.97%225
Nov 21, 20251,273.331,278.001,249.451,278.001,275.82-7.91%58
Nov 19, 20251,392.001,397.641,362.101,387.841,385.472.71%330
Nov 18, 20251,369.011,378.001,350.121,351.211,348.91-1.95%34
Nov 17, 20251,359.091,428.211,359.091,378.121,375.771.20%858
Nov 14, 20251,330.471,389.581,330.471,361.771,359.45-2.07%365
Nov 13, 20251,440.001,440.001,386.391,390.551,388.18-7.31%80
Nov 12, 20251,532.411,548.001,488.231,500.271,497.71-0.58%757
Nov 11, 20251,528.341,543.001,509.071,509.071,506.50-2.80%89
Nov 10, 20251,557.251,565.001,543.801,552.611,549.964.82%38
Nov 7, 20251,436.791,481.221,430.001,481.221,478.69-0.81%170
Nov 6, 20251,512.561,512.561,481.481,493.251,490.70-0.26%243
Nov 5, 20251,372.951,512.641,372.951,497.151,494.609.77%367
Nov 4, 20251,384.001,384.001,363.901,363.901,361.57-4.43%24
Nov 3, 20251,401.291,434.001,374.401,427.171,424.741.85%376
Oct 31, 20251,376.901,402.911,315.001,401.291,398.90-3.79%349
Oct 30, 20251,431.561,476.311,412.781,456.441,453.961.74%218
Oct 29, 20251,335.021,433.321,335.021,431.561,429.1220.81%623
Oct 28, 20251,174.251,204.031,174.251,185.001,182.98-3.92%83
Oct 27, 20251,273.671,273.671,224.001,233.301,231.20-3.17%213
Oct 24, 20251,261.381,299.191,248.051,273.671,271.504.40%196
Oct 23, 20251,198.001,220.001,197.001,220.001,217.925.78%587
Oct 22, 20251,175.001,175.001,130.901,153.311,151.34-0.39%251
Oct 21, 20251,147.001,157.881,147.001,157.881,155.910.69%154
Oct 20, 20251,200.161,200.161,150.001,150.001,148.04-6.52%401
Oct 17, 20251,237.771,242.541,204.341,230.201,228.10-1.00%836
Oct 16, 20251,250.781,262.001,242.661,242.661,240.543.97%406
Oct 15, 20251,166.301,198.611,166.301,195.161,193.123.24%261
Oct 14, 20251,170.011,187.001,157.691,157.691,155.72-3.11%807
Oct 13, 20251,203.231,203.231,186.041,194.831,192.791.62%168
Oct 10, 20251,186.001,186.001,175.761,175.761,173.76-1.36%20
Oct 9, 20251,195.481,195.681,185.651,191.981,189.95-0.94%23
Oct 8, 20251,208.751,211.441,196.621,203.331,201.28-0.12%266