Skip to main content
logo
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
1,606.00
-71.14 (-4.24%)
At close: Dec 23, 2025

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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