Skip to main content
logo
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,243.05
+124.89 (5.90%)
At close: Feb 6, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262,210.792,253.002,164.622,243.052,243.055.90%1,688
Feb 5, 20262,142.132,180.002,084.882,118.162,118.16-3.25%475
Feb 4, 20262,313.772,377.282,122.792,189.312,189.31-5.17%1,279
Feb 3, 20262,343.002,346.262,260.002,308.712,308.712.32%5,781
Feb 2, 20262,112.892,290.042,112.892,256.422,256.427.59%565
Jan 30, 20262,310.002,401.002,097.322,097.322,097.32-9.83%273
Jan 29, 20262,325.712,341.002,304.652,325.922,325.920.72%260
Jan 28, 20262,107.002,338.382,063.192,309.292,309.2919.17%902
Jan 27, 20261,986.262,004.001,907.561,937.861,937.862.44%1,074
Jan 26, 20261,823.581,945.581,823.581,891.681,891.683.72%677
Jan 23, 20261,831.531,832.751,812.621,823.901,823.90-0.81%102
Jan 22, 20261,872.771,872.771,767.391,838.751,838.750.37%167
Jan 21, 20261,777.951,837.481,748.781,831.911,831.914.57%555
Jan 20, 20261,800.001,800.001,739.351,751.801,751.80-2.16%493
Jan 19, 20261,790.481,798.001,790.481,790.481,790.481.69%27
Jan 16, 20261,807.721,807.721,735.001,760.811,760.811.23%67
Jan 15, 20261,739.971,746.481,717.211,739.351,739.352.62%565
Jan 14, 20261,704.651,719.481,690.071,695.001,695.00-1.95%45
Jan 13, 20261,728.761,728.761,728.761,728.761,728.76-0.19%21
Jan 12, 20261,649.371,732.001,597.991,732.001,732.006.06%309
Jan 9, 20261,523.151,634.821,523.151,633.041,633.047.21%550
Jan 8, 20261,663.591,663.591,507.561,523.151,523.15-8.24%142
Jan 7, 20261,743.421,743.421,613.561,660.001,660.00-6.45%908
Jan 6, 20261,615.001,781.951,615.001,774.501,774.5014.32%218
Jan 5, 20261,540.001,559.291,518.001,552.211,552.21-0.37%629
Jan 2, 20261,559.351,561.021,545.161,558.001,558.000.61%14
Dec 30, 20251,551.001,551.511,548.501,548.501,548.50-1.94%39
Dec 29, 20251,580.991,580.991,579.181,579.181,579.18-0.11%274
Dec 26, 20251,592.201,598.261,571.571,580.991,580.99-1.56%158
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