Skip to main content
logo
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,536.50
+4.21 (0.17%)
At close: Apr 9, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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