State Street Corporation (BVMF:S1TT34)
Brazil · Delayed Price · Currency is BRL 831.60
0.00 (0.00%)
At close: Oct 15, 2026
BVMF:S1TT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 831.60 | 831.60 | 831.60 | 831.60 | 831.60 | -5.15% | 1 |
| Oct 5, 2026 | 876.76 | 876.76 | 876.76 | 876.76 | 876.76 | -4.60% | 1 |
| Oct 2, 2026 | 917.00 | 919.00 | 917.00 | 919.00 | 919.00 | -2.39% | 77 |
| Sep 25, 2026 | 944.70 | 944.70 | 944.70 | 944.70 | 941.54 | -1.52% | 2 |
| Sep 14, 2026 | 959.31 | 959.31 | 959.31 | 959.31 | 956.10 | -2.70% | 50 |
| Sep 11, 2026 | 985.88 | 985.88 | 985.88 | 985.88 | 982.59 | -1.51% | 1 |
| Aug 31, 2026 | 1,001.00 | 1,001.00 | 1,001.00 | 1,001.00 | 997.66 | -0.79% | 1 |
| Aug 28, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,005.63 | 0.51% | 50 |
| Aug 26, 2026 | 1,003.86 | 1,003.86 | 1,003.86 | 1,003.86 | 1,000.51 | 2.85% | 1 |
| Aug 25, 2026 | 976.08 | 976.08 | 976.08 | 976.08 | 972.82 | 1.57% | 1 |
| Aug 19, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 957.79 | -3.99% | 52 |
| Aug 18, 2026 | 1,000.91 | 1,000.91 | 1,000.91 | 1,000.91 | 997.57 | -0.80% | 1 |
| Aug 17, 2026 | 1,009.00 | 1,009.00 | 1,009.00 | 1,009.00 | 1,005.63 | 2.99% | 15 |
| Aug 12, 2026 | 974.85 | 979.70 | 974.85 | 979.70 | 976.43 | 1.52% | 405 |
| Aug 5, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 961.78 | 7.70% | 52 |
| Jul 29, 2026 | 912.74 | 912.74 | 896.00 | 896.00 | 893.01 | -4.15% | 57 |
| Jul 28, 2026 | 934.80 | 934.80 | 934.80 | 934.80 | 931.68 | -0.45% | 1 |
| Jul 24, 2026 | 939.06 | 939.06 | 939.06 | 939.06 | 935.92 | -0.15% | 1 |
| Jul 23, 2026 | 944.70 | 944.70 | 940.50 | 940.50 | 937.36 | 1.13% | 13 |
| Jul 7, 2026 | 933.00 | 933.00 | 930.02 | 930.02 | 926.91 | 4.15% | 55 |
| Jul 6, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 890.02 | - | 5 |
| Jul 2, 2026 | 895.23 | 895.23 | 893.02 | 893.02 | 890.04 | -0.01% | 11 |
| Jun 24, 2026 | 892.00 | 896.00 | 892.00 | 896.00 | 890.13 | 0.67% | 52 |
| Jun 18, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 884.17 | 18.64% | 1 |