Skip to main content
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,889.34
-51.13 (-1.74%)
At close: Apr 28, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,941.002,941.002,774.522,889.342,889.34-1.74%727
Apr 27, 20262,940.852,955.002,915.242,940.472,940.47-0.01%533
Apr 24, 20263,017.433,021.932,940.842,940.842,940.84-0.45%822
Apr 23, 20262,862.303,006.682,860.002,954.002,954.002.46%145
Apr 22, 20262,858.002,898.692,804.052,883.002,883.007.70%288
Apr 20, 20262,700.002,700.002,676.782,676.992,676.99-2.20%238
Apr 17, 20262,717.252,754.852,695.792,737.242,737.243.59%352
Apr 16, 20262,550.002,645.202,550.002,642.492,642.491.87%111
Apr 15, 20262,631.752,631.752,541.422,594.002,594.00-1.94%360
Apr 14, 20262,520.272,646.002,520.272,645.192,645.193.14%335
Apr 13, 20262,507.002,568.762,507.002,564.692,564.69-0.40%385
Apr 10, 20262,550.002,574.972,504.322,574.972,574.971.52%187
Apr 9, 20262,569.952,572.972,526.862,536.502,536.500.17%387
Apr 8, 20262,459.002,630.812,459.002,532.292,532.295.39%785
Apr 7, 20262,379.902,402.862,361.912,402.862,402.863.21%242
Apr 6, 20262,319.002,413.652,319.002,328.102,328.105.77%211
Apr 2, 20262,080.032,210.002,080.032,201.162,201.161.14%461
Apr 1, 20262,074.252,188.002,057.322,176.392,176.397.83%1,521
Mar 31, 20261,883.322,018.371,883.322,018.372,018.377.17%26
Mar 30, 20262,062.452,066.551,849.001,883.321,883.32-5.45%354
Mar 27, 20261,945.062,030.001,941.531,991.861,991.86-0.57%267
Mar 26, 20262,033.002,052.001,983.002,003.182,003.18-7.20%236
Mar 25, 20262,149.722,200.002,070.002,158.632,158.63-3.82%808
Mar 24, 20262,149.002,244.432,149.002,244.432,244.434.44%835
Mar 23, 20262,198.762,198.762,089.262,149.002,146.22-5.17%138
Mar 20, 20262,250.002,328.882,221.612,266.192,263.26-0.66%210
Mar 19, 20262,095.002,281.242,095.002,281.242,278.296.26%518
Mar 18, 20262,203.542,220.962,121.662,146.802,144.02-1.52%335
Mar 17, 20262,103.182,185.192,094.822,180.002,177.184.79%1,042
Mar 16, 20262,090.402,150.252,080.432,080.432,077.742.23%826
Mar 13, 20261,982.652,048.731,982.652,034.972,032.343.94%505
Mar 12, 20261,975.171,980.761,930.251,957.801,955.27-1.67%954
Mar 11, 20262,009.502,015.931,962.871,990.951,988.37-0.40%1,528
Mar 10, 20261,950.602,039.521,950.391,999.001,996.414.01%1,577
Mar 9, 20261,876.791,921.901,782.851,921.901,919.413.42%1,052
Mar 6, 20261,908.001,922.531,848.671,858.291,855.89-3.54%870
Mar 5, 20261,961.771,964.141,882.791,926.511,924.02-2.21%199
Mar 4, 20261,901.112,014.441,893.151,970.001,967.454.12%584
Mar 3, 20261,898.241,931.371,870.251,891.991,889.54-3.19%532
Mar 2, 20262,077.092,110.001,945.461,954.431,951.90-7.22%1,763
Feb 27, 20262,095.232,139.562,060.502,106.612,103.880.32%725
Feb 26, 20262,183.142,186.352,030.002,099.992,097.27-2.59%1,282
Feb 25, 20262,094.912,190.532,093.072,155.762,152.975.62%822
Feb 24, 20262,150.872,153.462,038.142,041.052,038.41-3.22%860
Feb 23, 20262,131.622,132.662,109.002,109.002,106.27-1.22%209
Feb 20, 20262,116.462,158.002,107.062,135.142,132.380.40%1,566
Feb 19, 20262,253.862,259.542,117.362,126.542,123.79-3.98%394
Feb 18, 20262,236.012,273.132,202.072,214.722,211.85-0.23%1,085
Feb 13, 20262,223.592,251.002,143.002,219.752,216.88-4.25%772
Feb 12, 20262,176.542,356.712,172.462,318.292,315.299.19%847
Feb 11, 20262,097.202,149.022,055.242,123.252,120.502.53%1,029
Feb 10, 20262,178.542,178.542,057.002,070.832,068.15-6.63%191
Feb 9, 20262,228.132,261.602,189.702,217.892,215.02-1.12%521
Feb 6, 20262,210.792,253.002,164.622,243.052,240.155.90%1,688
Feb 5, 20262,142.132,180.002,084.882,118.162,115.42-3.25%475
Feb 4, 20262,313.772,377.282,122.792,189.312,186.48-5.17%1,279
Feb 3, 20262,343.002,346.262,260.002,308.712,305.722.32%5,781
Feb 2, 20262,112.892,290.042,112.892,256.422,253.507.59%565
Jan 30, 20262,310.002,401.002,097.322,097.322,094.61-9.83%273
Jan 29, 20262,325.712,341.002,304.652,325.922,322.910.72%260
Jan 28, 20262,107.002,338.382,063.192,309.292,306.3019.17%902
Jan 27, 20261,986.262,004.001,907.561,937.861,935.352.44%1,074
Jan 26, 20261,823.581,945.581,823.581,891.681,889.233.72%677
Jan 23, 20261,831.531,832.751,812.621,823.901,821.54-0.81%102
Jan 22, 20261,872.771,872.771,767.391,838.751,836.370.37%167
Jan 21, 20261,777.951,837.481,748.781,831.911,829.544.57%555
Jan 20, 20261,800.001,800.001,739.351,751.801,749.53-2.16%493
Jan 19, 20261,790.481,798.001,790.481,790.481,788.161.69%27
Jan 16, 20261,807.721,807.721,735.001,760.811,758.531.23%67
Jan 15, 20261,739.971,746.481,717.211,739.351,737.102.62%565
Jan 14, 20261,704.651,719.481,690.071,695.001,692.81-1.95%45
Jan 13, 20261,728.761,728.761,728.761,728.761,726.52-0.19%21
Jan 12, 20261,649.371,732.001,597.991,732.001,729.766.06%309
Jan 9, 20261,523.151,634.821,523.151,633.041,630.937.21%550
Jan 8, 20261,663.591,663.591,507.561,523.151,521.18-8.24%142
Jan 7, 20261,743.421,743.421,613.561,660.001,657.85-6.45%908
Jan 6, 20261,615.001,781.951,615.001,774.501,772.2014.32%218
Jan 5, 20261,540.001,559.291,518.001,552.211,550.20-0.37%629
Jan 2, 20261,559.351,561.021,545.161,558.001,555.980.61%14
Dec 30, 20251,551.001,551.511,548.501,548.501,546.50-1.94%39
Dec 29, 20251,580.991,580.991,579.181,579.181,577.14-0.11%274
Dec 26, 20251,592.201,598.261,571.571,580.991,578.94-1.56%158
Dec 23, 20251,681.001,681.001,605.001,606.001,603.92-4.40%157
Dec 19, 20251,668.561,680.001,668.561,680.001,673.992.88%12
Dec 18, 20251,623.641,633.001,595.571,633.001,627.165.61%54
Dec 17, 20251,542.001,548.161,537.501,546.321,540.79-1.61%9
Dec 16, 20251,557.751,571.701,557.751,571.701,566.081.05%6
Dec 15, 20251,567.801,575.001,555.311,555.311,549.741.55%963
Dec 12, 20251,578.581,578.581,531.431,531.521,526.04-7.90%118
Dec 11, 20251,570.001,662.961,570.001,662.961,657.012.20%309
Dec 10, 20251,606.231,627.671,603.411,627.121,621.303.80%19
Dec 9, 20251,560.001,567.551,560.001,567.551,561.941.21%2
Dec 8, 20251,525.001,548.871,525.001,548.871,543.332.31%155
Dec 5, 20251,444.001,513.921,444.001,513.921,508.508.07%406
Dec 4, 20251,355.581,409.271,355.581,400.921,395.910.35%33
Dec 3, 20251,402.001,402.001,338.001,395.981,390.98-2.66%36
Dec 2, 20251,466.241,484.221,405.721,434.201,429.07-1.74%237
Dec 1, 20251,451.611,471.011,451.001,459.641,454.42-1.00%268
Nov 28, 20251,470.001,476.121,446.861,474.441,469.160.30%58
Nov 27, 20251,470.001,470.001,470.001,470.001,464.740.45%1