Skip to main content
logo
Seagate Technology Holdings plc (BVMF:S1TX34)
Brazil flag Brazil · Delayed Price · Currency is BRL
4,590.00
-724.68 (-13.64%)
At close: Jun 26, 2026

BVMF:S1TX34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 20263,810.163,810.163,683.003,747.983,746.25-3.41%973
May 6, 20263,863.223,880.263,722.013,880.263,878.463.13%402
May 5, 20263,699.253,899.513,695.003,762.393,760.654.39%1,128
May 4, 20263,648.293,700.003,604.003,604.003,602.3310.38%4,717
Apr 30, 20263,282.603,285.003,199.543,265.003,263.492.35%202
Apr 29, 20263,355.553,470.813,183.293,189.913,188.4310.40%780
Apr 28, 20262,941.002,941.002,774.522,889.342,888.00-1.74%727
Apr 27, 20262,940.852,955.002,915.242,940.472,939.11-0.01%533
Apr 24, 20263,017.433,021.932,940.842,940.842,939.48-0.45%822
Apr 23, 20262,862.303,006.682,860.002,954.002,952.632.46%145
Apr 22, 20262,858.002,898.692,804.052,883.002,881.677.70%288
Apr 20, 20262,700.002,700.002,676.782,676.992,675.75-2.20%238
Apr 17, 20262,717.252,754.852,695.792,737.242,735.973.59%352
Apr 16, 20262,550.002,645.202,550.002,642.492,641.271.87%111
Apr 15, 20262,631.752,631.752,541.422,594.002,592.80-1.94%360