Seagate Technology Holdings PLC (STX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	-3,50%	109,30	104,5201	106,90	104,91
17/07/2024	1.796.987	-3,50%	109,30	104,5201	106,90	104,91
16/07/2024	664.296	-0,21%	109,30	108,21	109,60	108,71
15/07/2024	777.087	1,72%	107,35	106,19	108,95	108,94
12/07/2024	704.717	0,93%	106,43	105,87	108,94	107,10
11/07/2024	477.340	-0,58%	107,00	105,06	107,00	106,11
10/07/2024	712.286	2,28%	105,00	104,90	106,98	106,73
09/07/2024	470.573	0,89%	103,40	102,995	104,98	104,35
08/07/2024	618.398	1,36%	103,07	102,54	104,50	103,43
05/07/2024	542.845	0,66%	101,47	101,12	102,32	102,04
04/07/2024	402.595	0,00%	103,13	101,21	103,15	101,37
03/07/2024	402.595	-1,71%	103,13	101,21	103,15	101,37
02/07/2024	436.758	0,67%	102,26	102,07	103,83	103,13
01/07/2024	480.189	-0,80%	103,00	101,92	103,15	102,44
28/06/2024	644.653	-0,80%	104,47	103,16	105,45	103,27
27/06/2024	549.273	1,31%	102,70	101,80	104,33	104,10
26/06/2024	557.442	-0,95%	103,62	101,89	104,00	102,75
25/06/2024	888.360	0,40%	103,75	102,02	104,14	103,74
24/06/2024	783.394	0,24%	102,80	102,11	103,725	103,33
21/06/2024	1.680.096	0,45%	102,61	101,02	103,75	103,08
20/06/2024	1.216.577	-3,18%	105,11	102,34	105,15	102,62
19/06/2024	1.033.141	0,00%	106,16	105,54	107,90	105,99
18/06/2024	1.033.141	2,05%	106,16	105,54	107,90	105,99
17/06/2024	1.427.538	2,04%	104,42	103,735	106,765	105,98
14/06/2024	883.328	-0,86%	103,34	103,01	104,08	103,86
13/06/2024	1.268.199	1,86%	103,10	102,71	105,00	104,76
12/06/2024	2.375.916	1,19%	103,10	102,065	105,28	102,85
11/06/2024	1.733.653	2,13%	99,00	98,5408	101,77	101,64
10/06/2024	1.606.121	3,55%	96,23	95,585	99,55	99,52
07/06/2024	1.209.153	0,12%	96,23	95,08	97,14	96,11
06/06/2024	1.125.843	-0,62%	96,23	94,745	96,59	96,00
05/06/2024	1.932.096	5,17%	93,00	93,00	97,68	96,60
04/06/2024	2.451.769	0,57%	90,91	90,26	92,40	91,85
03/06/2024	1.934.490	-2,05%	93,63	90,56	93,66	91,33
31/05/2024	1.980.043	-0,51%	93,85	90,44	94,77	93,23
30/05/2024	1.598.945	-0,58%	94,56	92,34	95,80	93,71
29/05/2024	2.230.820	-2,66%	95,00	93,37	96,36	94,26
28/05/2024	1.625.677	2,81%	95,00	94,73	96,92	96,84
27/05/2024	545.253	0,00%	93,98	93,00	94,42	94,19
24/05/2024	545.253	-0,51%	93,98	93,00	94,42	94,19
23/05/2024	1.192.684	-1,28%	94,04	93,01	96,73	93,46
22/05/2024	1.657.333	1,14%	94,04	93,64	95,07	94,67
21/05/2024	2.071.635	-3,32%	93,72	93,05	94,98	93,60
20/05/2024	1.193.052	1,62%	95,22	95,17	97,14	96,81
17/05/2024	1.944.015	-3,02%	98,50	94,78	98,50	95,27
16/05/2024	1.130.162	-0,49%	97,24	98,02	99,20	98,24
15/05/2024	2.053.293	2,60%	97,24	96,79	98,92	98,72
14/05/2024	1.536.166	3,30%	94,55	93,65	96,60	96,22
13/05/2024	1.549.153	-0,92%	94,55	92,45	94,58	93,15
10/05/2024	2.165.371	2,55%	92,40	92,30	94,04	94,01
09/05/2024	1.398.346	1,80%	90,17	89,78	91,93	91,67
08/05/2024	522.325	0,60%	88,76	88,76	90,19	90,05
07/05/2024	872.249	-0,38%	90,00	89,41	90,85	89,51
06/05/2024	1.441.717	2,69%	87,79	88,29	90,97	89,85
03/05/2024	1.096.592	1,40%	87,79	86,68	87,89	87,50
02/05/2024	1.030.088	0,56%	86,64	84,47	86,725	86,29
01/05/2024	1.351.183	-0,12%	85,44	84,345	87,77	85,81
30/04/2024	1.232.997	-0,20%	85,44	85,40	86,64	85,91
29/04/2024	1.477.114	0,05%	85,98	85,37	86,91	86,08
26/04/2024	2.559.491	-1,40%	85,90	85,145	87,70	86,04
25/04/2024	1.856.473	0,17%	85,90	84,4575	88,13	87,26
24/04/2024	4.543.992	0,67%	87,56	83,34	91,00	87,11
23/04/2024	4.094.924	1,59%	85,65	85,615	87,62	86,53
22/04/2024	2.478.437	3,30%	82,62	82,54	85,65	85,18
19/04/2024	2.200.399	-1,17%	83,77	82,31	84,29	82,46
18/04/2024	1.036.061	-0,90%	83,54	83,31	85,18	83,44
17/04/2024	2.210.115	0,62%	83,54	84,04	86,30	84,20
16/04/2024	1.726.103	-0,24%	83,54	83,02	84,71	83,68
15/04/2024	2.157.977	-1,54%	86,68	83,30	87,10	83,88
12/04/2024	1.589.246	-4,04%	87,38	85,10	87,52	85,19
11/04/2024	1.189.423	0,90%	88,12	87,42	88,85	88,78
10/04/2024	2.512.676	-1,72%	88,57	86,33	88,855	87,99
09/04/2024	1.908.730	0,43%	90,04	87,85	90,955	89,53
08/04/2024	1.619.384	-0,93%	91,32	88,73	91,32	89,15
05/04/2024	1.756.284	-0,85%	93,07	89,66	91,38	89,99
04/04/2024	1.748.218	-0,95%	93,07	90,59	94,23	90,76
03/04/2024	1.671.076	1,55%	89,69	89,65	92,70	91,63
02/04/2024	2.490.671	-1,69%	94,51	89,21	90,98	90,23
01/04/2024	1.888.157	-1,37%	94,51	91,71	94,34	91,78
28/03/2024	1.990.999	-1,62%	94,51	91,73	94,635	93,05
27/03/2024	2.015.661	-0,15%	95,66	93,34	96,33	94,58
26/03/2024	4.702.692	7,38%	93,50	92,76	97,935	94,72
25/03/2024	1.346.083	-0,90%	88,81	87,62	89,02	88,21
22/03/2024	1.708.341	0,63%	88,81	87,68	89,62	89,01
21/03/2024	2.488.155	1,18%	86,12	88,12	91,37	88,45
20/03/2024	1.617.773	1,81%	86,12	85,445	87,86	87,42
19/03/2024	1.390.537	1,38%	84,64	84,23	86,84	86,57
18/03/2024	1.353.041	-0,72%	84,81	85,12	87,15	85,39
15/03/2024	5.123.066	0,29%	84,81	84,65	86,04	86,01
14/03/2024	2.325.341	-3,28%	88,08	85,26	88,13	85,76
13/03/2024	2.124.864	-2,68%	90,49	88,42	90,545	88,67
12/03/2024	1.638.130	-0,69%	93,37	90,75	92,7505	91,11
11/03/2024	1.808.038	-1,03%	93,37	90,11	91,88	91,74
08/03/2024	1.534.149	-1,19%	93,37	92,495	94,90	92,69
07/03/2024	2.499.932	-0,35%	97,39	91,34	94,98	93,81
06/03/2024	3.197.173	-4,55%	97,39	92,97	101,2599	94,14
05/03/2024	1.156.386	0,25%	97,39	97,08	98,80	98,63
04/03/2024	2.744.682	1,26%	97,53	96,7601	99,9299	98,38
01/03/2024	3.822.638	4,42%	95,00	94,12	98,15	97,16
29/02/2024	1.590.641	1,57%	92,47	92,22	93,4399	93,05