Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil · Delayed Price · Currency is BRL 71.50
-1.85 (-2.52%)
At close: Oct 8, 2026
BVMF:S1TX34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 74.09 | 74.09 | 70.58 | 71.50 | 71.50 | -2.52% | 19,820 |
| Oct 7, 2026 | 72.05 | 73.56 | 70.93 | 73.35 | 73.35 | -0.34% | 24,222 |
| Oct 6, 2026 | 79.00 | 79.00 | 72.40 | 73.60 | 73.60 | -9.14% | 60,750 |
| Oct 5, 2026 | 79.60 | 81.99 | 78.96 | 81.00 | 81.00 | 0.12% | 49,967 |
| Oct 2, 2026 | 79.70 | 80.90 | 75.46 | 80.90 | 80.90 | -9.70% | 126,963 |
| Oct 1, 2026 | 87.25 | 89.59 | 83.09 | 89.59 | 89.59 | 2.68% | 32,240 |
| Sep 30, 2026 | 86.73 | 87.26 | 86.30 | 87.25 | 87.25 | -0.83% | 6,256 |
| Sep 29, 2026 | 87.84 | 89.16 | 85.87 | 87.98 | 87.98 | 0.17% | 7,610 |
| Sep 28, 2026 | 86.06 | 88.50 | 82.71 | 87.83 | 87.83 | 1.70% | 20,591 |
| Sep 25, 2026 | 87.30 | 87.30 | 85.92 | 86.36 | 86.36 | 1.33% | 4,317 |
| Sep 24, 2026 | 85.99 | 86.74 | 85.04 | 85.23 | 85.23 | -4.24% | 11,190 |
| Sep 23, 2026 | 86.00 | 89.00 | 82.78 | 89.00 | 89.00 | 3.55% | 10,525 |
| Sep 22, 2026 | 81.47 | 87.00 | 80.42 | 86.00 | 85.95 | 5.48% | 8,559 |
| Sep 21, 2026 | 82.91 | 84.22 | 80.01 | 81.53 | 81.48 | 0.94% | 44,065 |
| Sep 18, 2026 | 75.53 | 80.78 | 75.53 | 80.77 | 80.72 | 7.69% | 17,892 |
| Sep 17, 2026 | 76.00 | 76.50 | 73.71 | 75.00 | 74.96 | 0.15% | 5,504 |
| Sep 16, 2026 | 73.55 | 74.89 | 72.86 | 74.89 | 74.85 | 4.33% | 6,967 |
| Sep 15, 2026 | 76.21 | 76.21 | 71.05 | 71.78 | 71.74 | -4.86% | 18,848 |
| Sep 14, 2026 | 73.95 | 76.80 | 72.25 | 75.45 | 75.41 | -3.89% | 17,954 |
| Sep 11, 2026 | 81.47 | 81.47 | 75.95 | 78.50 | 78.45 | -0.08% | 8,632 |
| Sep 10, 2026 | 80.07 | 81.60 | 78.56 | 78.56 | 78.51 | -5.81% | 13,964 |
| Sep 9, 2026 | 83.95 | 84.87 | 82.70 | 83.41 | 83.36 | -1.86% | 51,134 |
| Sep 8, 2026 | 79.63 | 85.47 | 79.59 | 84.99 | 84.94 | 9.66% | 16,876 |
| Sep 4, 2026 | 76.06 | 79.27 | 75.75 | 77.50 | 77.46 | 5.30% | 33,777 |
| Sep 3, 2026 | 74.13 | 74.51 | 71.00 | 73.60 | 73.56 | -1.92% | 42,284 |
| Sep 2, 2026 | 75.92 | 77.44 | 73.13 | 75.04 | 75.00 | -1.16% | 30,409 |
| Sep 1, 2026 | 74.63 | 77.28 | 74.63 | 75.92 | 75.88 | -0.18% | 12,399 |
| Aug 31, 2026 | 78.81 | 78.81 | 76.06 | 76.06 | 76.02 | -2.51% | 25,693 |
| Aug 28, 2026 | 82.49 | 82.49 | 78.00 | 78.02 | 77.97 | -1.78% | 18,462 |
| Aug 27, 2026 | 82.01 | 83.04 | 76.79 | 79.43 | 79.38 | -0.10% | 31,152 |
| Aug 26, 2026 | 77.15 | 79.76 | 76.91 | 79.51 | 79.46 | 3.35% | 32,493 |
| Aug 25, 2026 | 77.14 | 77.63 | 75.39 | 76.93 | 76.89 | 2.57% | 28,439 |
| Aug 24, 2026 | 83.25 | 83.25 | 73.56 | 75.00 | 74.96 | -9.02% | 12,526 |
| Aug 21, 2026 | 82.69 | 83.42 | 80.01 | 82.43 | 82.38 | -0.31% | 16,664 |
| Aug 20, 2026 | 78.48 | 82.69 | 78.47 | 82.69 | 82.64 | 8.28% | 5,939 |
| Aug 19, 2026 | 87.27 | 87.27 | 76.36 | 76.36 | 76.32 | -11.10% | 57,804 |
| Aug 18, 2026 | 94.28 | 94.28 | 85.46 | 85.89 | 85.84 | -8.89% | 8,854 |
| Aug 17, 2026 | 93.81 | 95.69 | 93.32 | 94.28 | 94.22 | 2.33% | 33,989 |
| Aug 14, 2026 | 90.09 | 93.33 | 88.18 | 92.13 | 92.08 | 6.57% | 17,929 |
| Aug 13, 2026 | 82.76 | 88.21 | 82.76 | 86.46 | 86.41 | 5.29% | 9,019 |
| Aug 12, 2026 | 80.66 | 83.42 | 80.16 | 82.11 | 82.06 | 6.17% | 17,214 |
| Aug 11, 2026 | 75.26 | 77.44 | 74.11 | 77.34 | 77.30 | 3.08% | 9,404 |
| Aug 10, 2026 | 74.29 | 75.95 | 74.10 | 75.03 | 74.98 | -0.70% | 63,249 |
| Aug 7, 2026 | 81.32 | 81.32 | 70.46 | 75.56 | 75.52 | -6.61% | 25,079 |
| Aug 6, 2026 | 73.18 | 80.91 | 71.60 | 80.91 | 80.86 | 3.97% | 56,154 |
| Aug 5, 2026 | 79.80 | 82.18 | 77.82 | 77.82 | 77.77 | -2.05% | 51,864 |
| Aug 4, 2026 | 80.00 | 82.27 | 78.46 | 79.45 | 79.40 | 4.02% | 66,714 |
| Aug 3, 2026 | 75.45 | 77.46 | 72.58 | 76.38 | 76.33 | -3.01% | 120,944 |
| Jul 31, 2026 | 79.96 | 82.11 | 78.75 | 78.75 | 78.70 | 0.63% | 71,224 |
| Jul 30, 2026 | 81.27 | 82.96 | 76.66 | 78.26 | 78.21 | 8.75% | 70,399 |