Seagate Technology Holdings PLC (STX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 18-07-2024 |
732.311 |
-1,37%
|
105,77
|
102,51
|
105,77
|
103,47
|
| 17-07-2024 |
909.793 |
-3,50%
|
106,91
|
104,67
|
106,91
|
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
|
Por favor leia o