Skip to main content
logo
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
2,106.61
+6.62 (0.32%)
At close: Feb 27, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262,095.232,139.562,060.502,106.612,106.610.32%725
Feb 26, 20262,183.142,186.352,030.002,099.992,099.99-2.59%1,282
Feb 25, 20262,094.912,190.532,093.072,155.762,155.765.62%822
Feb 24, 20262,150.872,153.462,038.142,041.052,041.05-3.22%860
Feb 23, 20262,131.622,132.662,109.002,109.002,109.00-1.22%209
Feb 20, 20262,116.462,158.002,107.062,135.142,135.140.40%1,566
Feb 19, 20262,253.862,259.542,117.362,126.542,126.54-3.98%394
Feb 18, 20262,236.012,273.132,202.072,214.722,214.72-0.23%1,085
Feb 13, 20262,223.592,251.002,143.002,219.752,219.75-4.25%772
Feb 12, 20262,176.542,356.712,172.462,318.292,318.299.19%847
Feb 11, 20262,097.202,149.022,055.242,123.252,123.252.53%1,029
Feb 10, 20262,178.542,178.542,057.002,070.832,070.83-6.63%191
Feb 9, 20262,228.132,261.602,189.702,217.892,217.89-1.12%521
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