Skip to main content
logo
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
3,189.91
+300.57 (10.40%)
At close: Apr 29, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,198.762,198.762,089.262,149.002,146.22-5.17%138
Mar 20, 20262,250.002,328.882,221.612,266.192,263.26-0.66%210
Mar 19, 20262,095.002,281.242,095.002,281.242,278.296.26%518
Mar 18, 20262,203.542,220.962,121.662,146.802,144.02-1.52%335
Mar 17, 20262,103.182,185.192,094.822,180.002,177.184.79%1,042
Mar 16, 20262,090.402,150.252,080.432,080.432,077.742.23%826
Mar 13, 20261,982.652,048.731,982.652,034.972,032.343.94%505
Mar 12, 20261,975.171,980.761,930.251,957.801,955.27-1.67%954
Mar 11, 20262,009.502,015.931,962.871,990.951,988.37-0.40%1,528
Mar 10, 20261,950.602,039.521,950.391,999.001,996.414.01%1,577
Mar 9, 20261,876.791,921.901,782.851,921.901,919.413.42%1,052
Mar 6, 20261,908.001,922.531,848.671,858.291,855.89-3.54%870
Mar 5, 20261,961.771,964.141,882.791,926.511,924.02-2.21%199
Mar 4, 20261,901.112,014.441,893.151,970.001,967.454.12%584
Mar 3, 20261,898.241,931.371,870.251,891.991,889.54-3.19%532
Mar 2, 20262,077.092,110.001,945.461,954.431,951.90-7.22%1,763
Feb 27, 20262,095.232,139.562,060.502,106.612,103.880.32%725
Feb 26, 20262,183.142,186.352,030.002,099.992,097.27-2.59%1,282
Feb 25, 20262,094.912,190.532,093.072,155.762,152.975.62%822
Feb 24, 20262,150.872,153.462,038.142,041.052,038.41-3.22%860
Feb 23, 20262,131.622,132.662,109.002,109.002,106.27-1.22%209
Feb 20, 20262,116.462,158.002,107.062,135.142,132.380.40%1,566
Feb 19, 20262,253.862,259.542,117.362,126.542,123.79-3.98%394
Feb 18, 20262,236.012,273.132,202.072,214.722,211.85-0.23%1,085
Feb 13, 20262,223.592,251.002,143.002,219.752,216.88-4.25%772