Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil · Delayed Price · Currency is BRL 1,434.20
-25.44 (-1.74%)
At close: Dec 2, 2025
BVMF:S1TX34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1,402.00 | 1,402.00 | 1,338.00 | 1,395.98 | 1,395.98 | -2.66% | 36 |
| Dec 2, 2025 | 1,466.24 | 1,484.22 | 1,405.72 | 1,434.20 | 1,434.20 | -1.74% | 237 |
| Dec 1, 2025 | 1,451.61 | 1,471.01 | 1,451.00 | 1,459.64 | 1,459.64 | -1.00% | 268 |
| Nov 28, 2025 | 1,470.00 | 1,476.12 | 1,446.86 | 1,474.44 | 1,474.44 | 0.30% | 58 |
| Nov 27, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.45% | 1 |
| Nov 26, 2025 | 1,435.00 | 1,470.48 | 1,435.00 | 1,463.43 | 1,463.43 | 3.91% | 159 |
| Nov 25, 2025 | 1,355.00 | 1,408.41 | 1,352.00 | 1,408.41 | 1,408.41 | 2.07% | 1,147 |
| Nov 24, 2025 | 1,347.87 | 1,379.84 | 1,347.87 | 1,379.84 | 1,379.84 | 7.97% | 225 |
| Nov 21, 2025 | 1,273.33 | 1,278.00 | 1,249.45 | 1,278.00 | 1,278.00 | -7.91% | 58 |
| Nov 19, 2025 | 1,392.00 | 1,397.64 | 1,362.10 | 1,387.84 | 1,387.84 | 2.71% | 330 |
| Nov 18, 2025 | 1,369.01 | 1,378.00 | 1,350.12 | 1,351.21 | 1,351.21 | -1.95% | 34 |
| Nov 17, 2025 | 1,359.09 | 1,428.21 | 1,359.09 | 1,378.12 | 1,378.12 | 1.20% | 858 |
| Nov 14, 2025 | 1,330.47 | 1,389.58 | 1,330.47 | 1,361.77 | 1,361.77 | -2.07% | 365 |
| Nov 13, 2025 | 1,440.00 | 1,440.00 | 1,386.39 | 1,390.55 | 1,390.55 | -7.31% | 80 |
| Nov 12, 2025 | 1,532.41 | 1,548.00 | 1,488.23 | 1,500.27 | 1,500.27 | -0.58% | 757 |
| Nov 11, 2025 | 1,528.34 | 1,543.00 | 1,509.07 | 1,509.07 | 1,509.07 | -2.80% | 89 |
| Nov 10, 2025 | 1,557.25 | 1,565.00 | 1,543.80 | 1,552.61 | 1,552.61 | 4.82% | 38 |
| Nov 7, 2025 | 1,436.79 | 1,481.22 | 1,430.00 | 1,481.22 | 1,481.22 | -0.81% | 170 |
| Nov 6, 2025 | 1,512.56 | 1,512.56 | 1,481.48 | 1,493.25 | 1,493.25 | -0.26% | 243 |
| Nov 5, 2025 | 1,372.95 | 1,512.64 | 1,372.95 | 1,497.15 | 1,497.15 | 9.77% | 367 |
| Nov 4, 2025 | 1,384.00 | 1,384.00 | 1,363.90 | 1,363.90 | 1,363.90 | -4.43% | 24 |
| Nov 3, 2025 | 1,401.29 | 1,434.00 | 1,374.40 | 1,427.17 | 1,427.17 | 1.85% | 376 |
| Oct 31, 2025 | 1,376.90 | 1,402.91 | 1,315.00 | 1,401.29 | 1,401.29 | -3.79% | 349 |
| Oct 30, 2025 | 1,431.56 | 1,476.31 | 1,412.78 | 1,456.44 | 1,456.44 | 1.74% | 218 |
| Oct 29, 2025 | 1,335.02 | 1,433.32 | 1,335.02 | 1,431.56 | 1,431.56 | 20.81% | 623 |
| Oct 28, 2025 | 1,174.25 | 1,204.03 | 1,174.25 | 1,185.00 | 1,185.00 | -3.92% | 83 |
| Oct 27, 2025 | 1,273.67 | 1,273.67 | 1,224.00 | 1,233.30 | 1,233.30 | -3.17% | 213 |
| Oct 24, 2025 | 1,261.38 | 1,299.19 | 1,248.05 | 1,273.67 | 1,273.67 | 4.40% | 196 |
| Oct 23, 2025 | 1,198.00 | 1,220.00 | 1,197.00 | 1,220.00 | 1,220.00 | 5.78% | 587 |
| Oct 22, 2025 | 1,175.00 | 1,175.00 | 1,130.90 | 1,153.31 | 1,153.31 | -0.39% | 251 |
| Oct 21, 2025 | 1,147.00 | 1,157.88 | 1,147.00 | 1,157.88 | 1,157.88 | 0.69% | 154 |
| Oct 20, 2025 | 1,200.16 | 1,200.16 | 1,150.00 | 1,150.00 | 1,150.00 | -6.52% | 401 |
| Oct 17, 2025 | 1,237.77 | 1,242.54 | 1,204.34 | 1,230.20 | 1,230.20 | -1.00% | 836 |
| Oct 16, 2025 | 1,250.78 | 1,262.00 | 1,242.66 | 1,242.66 | 1,242.66 | 3.97% | 406 |
| Oct 15, 2025 | 1,166.30 | 1,198.61 | 1,166.30 | 1,195.16 | 1,195.16 | 3.24% | 261 |
| Oct 14, 2025 | 1,170.01 | 1,187.00 | 1,157.69 | 1,157.69 | 1,157.69 | -3.11% | 807 |
| Oct 13, 2025 | 1,203.23 | 1,203.23 | 1,186.04 | 1,194.83 | 1,194.83 | 1.62% | 168 |
| Oct 10, 2025 | 1,186.00 | 1,186.00 | 1,175.76 | 1,175.76 | 1,175.76 | -1.36% | 20 |
| Oct 9, 2025 | 1,195.48 | 1,195.68 | 1,185.65 | 1,191.98 | 1,191.98 | -0.94% | 23 |
| Oct 8, 2025 | 1,208.75 | 1,211.44 | 1,196.62 | 1,203.33 | 1,203.33 | -0.12% | 266 |
| Oct 7, 2025 | 1,267.45 | 1,303.96 | 1,191.74 | 1,204.77 | 1,204.77 | -6.85% | 262 |
| Oct 6, 2025 | 1,375.00 | 1,375.00 | 1,293.30 | 1,293.30 | 1,293.30 | -4.83% | 1,279 |
| Oct 3, 2025 | 1,385.00 | 1,385.00 | 1,358.95 | 1,358.95 | 1,358.95 | 0.29% | 183 |
| Oct 2, 2025 | 1,407.24 | 1,407.24 | 1,354.97 | 1,354.97 | 1,354.97 | -0.89% | 140 |
| Oct 1, 2025 | 1,250.97 | 1,367.15 | 1,250.97 | 1,367.15 | 1,367.15 | 9.29% | 327 |
| Sep 30, 2025 | 1,221.37 | 1,250.97 | 1,215.08 | 1,250.97 | 1,250.97 | 2.04% | 2,681 |
| Sep 29, 2025 | 1,215.00 | 1,226.00 | 1,170.00 | 1,226.00 | 1,226.00 | 6.03% | 311 |
| Sep 26, 2025 | 1,149.00 | 1,163.00 | 1,148.00 | 1,156.25 | 1,152.46 | -1.59% | 339 |
| Sep 25, 2025 | 1,164.76 | 1,184.37 | 1,154.67 | 1,174.91 | 1,171.06 | -1.52% | 507 |
| Sep 24, 2025 | 1,201.39 | 1,224.33 | 1,189.55 | 1,193.00 | 1,189.09 | -1.12% | 489 |