Skip to main content
logo
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
3,766.27
+86.27 (2.34%)
At close: May 20, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20263,824.953,833.673,760.003,766.273,766.272.34%917
May 19, 20263,621.653,693.193,511.773,680.003,680.00-0.78%845
May 18, 20264,033.004,033.003,580.003,709.013,709.01-8.63%649
May 15, 20263,925.794,065.673,900.044,059.504,059.501.14%332
May 14, 20264,023.474,159.993,980.004,013.924,013.92-2.76%751
May 13, 20264,053.604,134.563,940.004,127.774,127.773.90%322
May 12, 20263,972.834,071.433,767.823,972.813,972.81-2.27%737
May 11, 20263,890.054,123.903,890.054,064.974,064.976.64%298
May 8, 20263,788.803,910.513,788.803,811.743,811.741.70%817
May 7, 20263,810.163,810.163,683.003,747.983,747.98-3.41%973
May 6, 20263,863.223,880.263,722.013,880.263,880.263.13%402
May 5, 20263,699.253,899.513,695.003,762.393,762.394.39%1,128
May 4, 20263,648.293,700.003,604.003,604.003,604.0010.38%4,717
Apr 30, 20263,282.603,285.003,199.543,265.003,265.002.35%202
Apr 29, 20263,355.553,470.813,183.293,189.913,189.9110.40%780
Apr 28, 20262,941.002,941.002,774.522,889.342,889.34-1.74%727
Apr 27, 20262,940.852,955.002,915.242,940.472,940.47-0.01%533
Apr 24, 20263,017.433,021.932,940.842,940.842,940.84-0.45%822
Apr 23, 20262,862.303,006.682,860.002,954.002,954.002.46%145
Apr 22, 20262,858.002,898.692,804.052,883.002,883.007.70%288
Apr 20, 20262,700.002,700.002,676.782,676.992,676.99-2.20%238
Apr 17, 20262,717.252,754.852,695.792,737.242,737.243.59%352
Apr 16, 20262,550.002,645.202,550.002,642.492,642.491.87%111
Apr 15, 20262,631.752,631.752,541.422,594.002,594.00-1.94%360
Apr 14, 20262,520.272,646.002,520.272,645.192,645.193.14%335
Apr 13, 20262,507.002,568.762,507.002,564.692,564.69-0.40%385
Apr 10, 20262,550.002,574.972,504.322,574.972,574.971.52%187
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, 20262,198.762,198.762,089.262,149.002,145.37-5.17%138
Mar 20, 20262,250.002,328.882,221.612,266.192,262.36-0.66%210
Mar 19, 20262,095.002,281.242,095.002,281.242,277.386.26%518
Mar 18, 20262,203.542,220.962,121.662,146.802,143.17-1.52%335
Mar 17, 20262,103.182,185.192,094.822,180.002,176.314.79%1,042
Mar 16, 20262,090.402,150.252,080.432,080.432,076.912.23%826
Mar 13, 20261,982.652,048.731,982.652,034.972,031.533.94%505
Mar 12, 20261,975.171,980.761,930.251,957.801,954.49-1.67%954
Mar 11, 20262,009.502,015.931,962.871,990.951,987.58-0.40%1,528
Mar 10, 20261,950.602,039.521,950.391,999.001,995.624.01%1,577
Mar 9, 20261,876.791,921.901,782.851,921.901,918.653.42%1,052