Skip to main content
logo
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
4,058.34
+262.38 (6.91%)
At close: Jul 17, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20263,700.014,108.003,660.004,058.344,058.346.91%1,234
Jul 16, 20263,934.994,060.853,782.303,795.963,795.96-9.67%294
Jul 15, 20264,458.014,539.334,060.004,202.504,202.50-5.73%1,479
Jul 14, 20264,597.994,601.474,437.654,458.014,458.011.68%450
Jul 13, 20264,465.004,472.994,316.524,384.434,384.43-6.84%1,178
Jul 10, 20264,500.004,721.334,407.254,706.524,706.522.76%1,361
Jul 9, 20264,700.014,798.764,580.004,580.004,580.005.92%632
Jul 8, 20264,422.474,422.474,233.524,323.914,323.911.25%322
Jul 7, 20264,200.964,276.824,070.604,270.334,270.33-3.89%1,280
Jul 6, 20264,422.264,561.144,406.114,443.124,443.122.67%444
Jul 3, 20264,462.004,685.104,300.004,327.504,327.501.73%44
Jul 2, 20264,767.374,800.004,157.364,254.024,254.02-11.30%679
Jul 1, 20264,813.004,850.004,618.744,795.794,795.79-5.03%438
Jun 30, 20265,038.545,144.004,869.895,050.005,050.00-1,462
Jun 29, 20264,721.375,065.004,562.595,050.005,050.0010.02%1,078
Jun 26, 20265,013.625,029.754,590.004,590.004,590.00-13.64%513
Jun 25, 20265,718.125,762.225,238.005,314.685,314.683.82%433
Jun 24, 20265,577.995,577.994,973.405,119.205,119.20-7.06%850
Jun 23, 20265,400.005,600.004,910.735,507.885,507.88-4.66%666
Jun 22, 20265,690.005,858.855,596.375,780.005,777.335.09%337
Jun 19, 20265,695.025,695.025,392.525,500.005,497.45-3.42%71
Jun 18, 20265,493.245,907.725,443.625,695.025,692.384.71%284
Jun 17, 20265,319.625,546.265,319.625,438.845,436.323.74%1,102
Jun 16, 20265,380.005,509.625,146.445,242.565,240.132.84%349
Jun 15, 20265,120.005,155.005,000.005,097.985,095.626.85%242
Jun 12, 20264,455.004,788.994,455.004,771.184,768.977.22%258
Jun 11, 20264,290.004,450.004,252.884,450.004,447.945.75%102
Jun 10, 20264,275.004,353.224,188.584,208.004,206.05-4.76%767
Jun 9, 20264,672.744,672.744,190.134,418.154,416.11-2.48%135
Jun 8, 20264,649.994,649.994,460.004,530.484,528.383.41%2,831
Jun 5, 20264,618.684,618.684,362.444,381.194,379.16-8.96%491
Jun 3, 20264,684.644,880.084,663.324,812.134,809.901.93%526
Jun 2, 20264,686.964,765.914,611.414,720.934,718.752.43%69
Jun 1, 20264,462.144,718.054,462.144,608.954,606.823.64%370
May 29, 20264,500.004,580.584,398.934,447.174,445.11-0.16%786
May 28, 20264,412.614,545.734,400.294,454.424,452.361.18%365
May 27, 20264,459.304,477.424,357.004,402.514,400.473.35%127
May 26, 20264,180.284,334.024,121.644,260.014,258.041.72%1,014
May 25, 20264,164.274,188.004,116.574,188.004,186.062.49%16
May 22, 20264,048.244,132.914,017.184,086.074,084.181.09%286
May 21, 20263,745.644,043.753,745.644,042.004,040.137.32%612
May 20, 20263,824.953,833.673,760.003,766.273,764.532.34%917
May 19, 20263,621.653,693.193,511.773,680.003,678.30-0.78%845
May 18, 20264,033.004,033.003,580.003,709.013,707.29-8.63%649
May 15, 20263,925.794,065.673,900.044,059.504,057.621.14%332
May 14, 20264,023.474,159.993,980.004,013.924,012.06-2.76%751
May 13, 20264,053.604,134.563,940.004,127.774,125.863.90%322
May 12, 20263,972.834,071.433,767.823,972.813,970.97-2.27%737
May 11, 20263,890.054,123.903,890.054,064.974,063.096.64%298
May 8, 20263,788.803,910.513,788.803,811.743,809.981.70%817