State Street Corporation (BVMF:S1TT34)
Brazil · Delayed Price · Currency is BRL 896.00
-38.80 (-4.15%)
Last updated: Jul 29, 2026, 4:46 PM GMT-3
BVMF:S1TT34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 912.74 | 912.74 | 896.00 | 896.00 | 896.00 | -4.15% | 57 |
| Jul 28, 2026 | 934.80 | 934.80 | 934.80 | 934.80 | 934.80 | -0.45% | 1 |
| Jul 24, 2026 | 939.06 | 939.06 | 939.06 | 939.06 | 939.06 | -0.15% | 1 |
| Jul 23, 2026 | 944.70 | 944.70 | 940.50 | 940.50 | 940.50 | 1.13% | 13 |
| Jul 7, 2026 | 933.00 | 933.00 | 930.02 | 930.02 | 930.02 | 4.15% | 55 |
| Jul 6, 2026 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | - | 5 |
| Jul 2, 2026 | 895.23 | 895.23 | 893.02 | 893.02 | 893.02 | -0.01% | 11 |
| Jun 24, 2026 | 892.00 | 896.00 | 892.00 | 896.00 | 893.14 | 0.67% | 52 |
| Jun 18, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 887.16 | 18.64% | 1 |
| Apr 29, 2026 | 712.62 | 750.19 | 712.62 | 750.19 | 747.80 | 20.15% | 28 |
| Mar 9, 2026 | 627.20 | 627.20 | 627.20 | 627.20 | 622.38 | -4.08% | 3 |
| Feb 24, 2026 | 653.90 | 653.90 | 653.90 | 653.90 | 648.87 | -5.01% | 1 |
| Feb 6, 2026 | 688.39 | 688.39 | 688.39 | 688.39 | 683.10 | 0.93% | 1 |
| Feb 5, 2026 | 682.08 | 682.08 | 682.08 | 682.08 | 676.84 | -0.57% | 1 |