Seagate Technology Holdings PLC (STX)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/02/2026 |
963.899 |
5,89%
|
427,51
|
407,26
|
431,71
|
429,32
|
| 05/02/2026 |
1.342.411 |
-3,15%
|
413,56
|
394,39
|
418,00
|
405,45
|
| 04/02/2026 |
1.699.305 |
-5,81%
|
442,00
|
402,11
|
453,19
|
418,63
|
| 03/02/2026 |
1.522.070 |
2,66%
|
450,89
|
424,52
|
459,00
|
444,45
|
| 02/02/2026 |
1.720.241 |
6,20%
|
400,01
|
399,53
|
435,99
|
432,95
|
| 30/01/2026 |
2.825.061 |
-8,71%
|
449,64
|
397,50
|
452,73
|
407,69
|
| 29/01/2026 |
3.026.917 |
0,82%
|
450,00
|
434,02
|
457,09
|
446,57
|
| 28/01/2026 |
3.429.864 |
19,14%
|
395,19
|
389,00
|
449,50
|
442,93
|
| 27/01/2026 |
1.919.161 |
3,76%
|
361,62
|
361,00
|
383,405
|
371,76
|
| 26/01/2026 |
1.859.254 |
3,52%
|
348,85
|
347,01
|
370,47
|
358,29
|
| 23/01/2026 |
788.062 |
-0,12%
|
344,47
|
331,80
|
347,70
|
346,10
|
| 22/01/2026 |
840.887 |
0,67%
|
350,00
|
331,31
|
350,01
|
346,53
|
| 21/01/2026 |
1.215.881 |
5,59%
|
335,51
|
323,61
|
349,40
|
344,22
|
| 20/01/2026 |
1.009.013 |
-0,07%
|
323,65
|
322,62
|
336,00
|
325,99
|
| 16/01/2026 |
1.354.539 |
1,85%
|
333,50
|
321,48
|
335,02
|
326,23
|
| 15/01/2026 |
1.253.640 |
2,57%
|
322,76
|
317,45
|
328,49
|
320,32
|
| 14/01/2026 |
705.900 |
-1,93%
|
319,83
|
309,33
|
322,38
|
312,28
|
| 13/01/2026 |
1.070.479 |
-0,95%
|
319,48
|
316,88
|
330,86
|
318,44
|
| 12/01/2026 |
820.104 |
5,75%
|
299,31
|
299,31
|
322,62
|
321,48
|
| 09/01/2026 |
905.876 |
6,87%
|
284,67
|
281,09
|
305,335
|
304,01
|
| 08/01/2026 |
1.384.027 |
-7,72%
|
305,88
|
278,31
|
306,24
|
284,47
|
| 07/01/2026 |
1.344.851 |
-6,71%
|
319,01
|
299,00
|
321,53
|
308,26
|
| 06/01/2026 |
1.452.529 |
14,00%
|
290,90
|
290,90
|
331,83
|
330,42
|
| 20/11/2025 |
1.322.114 |
-7,19%
|
273,18
|
237,61
|
275,69
|
240,50
|
| 19/11/2025 |
933.559 |
2,08%
|
253,99
|
253,99
|
263,525
|
259,135
|
| 18/11/2025 |
722.254 |
-2,88%
|
257,39
|
249,60
|
261,10
|
253,86
|
| 17/11/2025 |
800.685 |
1,23%
|
257,50
|
255,00
|
269,705
|
261,38
|
| 14/11/2025 |
1.542.203 |
-1,66%
|
254,15
|
252,00
|
267,105
|
258,21
|
| 13/11/2025 |
1.988.263 |
-7,31%
|
274,20
|
258,91
|
276,86
|
262,56
|
| 12/11/2025 |
1.208.952 |
-1,65%
|
288,00
|
279,18
|
297,13
|
283,26
|
| 11/11/2025 |
1.255.285 |
-2,04%
|
288,98
|
283,55
|
296,00
|
288,00
|
| 10/11/2025 |
1.327.395 |
5,24%
|
290,71
|
287,36
|
296,00
|
293,99
|
| 07/11/2025 |
1.466.607 |
0,32%
|
274,00
|
263,55
|
279,78
|
279,35
|
| 06/11/2025 |
1.169.204 |
0,98%
|
277,27
|
273,72
|
284,35
|
278,47
|
| 05/11/2025 |
2.078.496 |
10,14%
|
258,29
|
257,31
|
283,79
|
275,77
|
| 04/11/2025 |
1.027.328 |
-5,71%
|
255,06
|
249,525
|
260,22
|
250,38
|
| 03/11/2025 |
1.500.818 |
3,78%
|
258,75
|
253,65
|
269,23
|
265,55
|
| 31/10/2025 |
2.179.795 |
-4,64%
|
276,83
|
243,44
|
280,00
|
255,88
|
| 30/10/2025 |
1.531.922 |
1,02%
|
258,62
|
258,62
|
274,35
|
268,335
|
| 29/10/2025 |
2.532.553 |
19,11%
|
240,84
|
240,68
|
268,91
|
265,62
|
| 28/10/2025 |
1.560.679 |
-3,18%
|
229,18
|
217,71
|
230,00
|
223,00
|
| 27/10/2025 |
1.192.364 |
-1,62%
|
241,33
|
227,63
|
241,33
|
230,32
|
| 24/10/2025 |
1.033.901 |
3,41%
|
234,08
|
230,57
|
240,83
|
234,12
|
| 23/10/2025 |
781.618 |
5,28%
|
218,25
|
218,25
|
226,91
|
226,41
|
| 22/10/2025 |
892.588 |
0,22%
|
213,67
|
209,18
|
219,26
|
215,05
|
| 21/10/2025 |
721.760 |
0,08%
|
212,53
|
210,97
|
216,51
|
214,57
|
| 20/10/2025 |
1.313.865 |
-4,88%
|
230,00
|
209,75
|
233,09
|
214,40
|
| 17/10/2025 |
1.019.938 |
-0,28%
|
222,43
|
221,01
|
230,40
|
225,40
|
| 16/10/2025 |
1.336.901 |
3,03%
|
224,00
|
221,97
|
232,95
|
226,03
|
| 15/10/2025 |
1.329.273 |
3,66%
|
215,66
|
212,35
|
220,56
|
219,38
|
| 14/10/2025 |
1.225.965 |
-3,59%
|
215,38
|
210,60
|
217,28
|
211,63
|
| 13/10/2025 |
1.098.187 |
2,39%
|
225,56
|
216,75
|
225,65
|
219,51
|
| 10/10/2025 |
1.703.097 |
-3,30%
|
220,40
|
213,63
|
223,86
|
214,38
|
| 09/10/2025 |
1.012.358 |
-1,18%
|
224,34
|
218,91
|
225,00
|
221,70
|
| 08/10/2025 |
1.491.107 |
-0,29%
|
224,87
|
222,75
|
229,00
|
224,35
|
| 07/10/2025 |
2.648.705 |
-7,34%
|
244,65
|
223,19
|
244,65
|
225,01
|
| 06/10/2025 |
1.406.775 |
-3,94%
|
260,11
|
242,49
|
261,24
|
242,83
|
| 03/10/2025 |
1.587.698 |
-0,77%
|
255,76
|
251,88
|
261,00
|
252,79
|
| 02/10/2025 |
1.278.863 |
-0,82%
|
263,30
|
251,905
|
264,83
|
254,74
|
| 01/10/2025 |
3.189.487 |
8,80%
|
234,34
|
232,82
|
258,32
|
256,84
|
| 30/09/2025 |
1.279.383 |
3,02%
|
227,12
|
226,44
|
236,51
|
236,06
|
| 29/09/2025 |
1.669.845 |
5,35%
|
226,75
|
224,87
|
234,06
|
229,14
|
| 26/09/2025 |
837.565 |
-1,06%
|
220,33
|
213,09
|
220,82
|
217,51
|
| 25/09/2025 |
1.294.917 |
-1,72%
|
220,53
|
216,04
|
222,45
|
219,85
|
| 24/09/2025 |
1.202.682 |
-1,94%
|
227,87
|
222,93
|
231,41
|
223,70
|
| 23/09/2025 |
1.186.672 |
-0,52%
|
229,37
|
223,505
|
231,86
|
228,13
|
| 22/09/2025 |
1.613.769 |
3,66%
|
222,90
|
221,97
|
230,73
|
229,33
|
| 19/09/2025 |
2.183.631 |
2,12%
|
218,43
|
216,00
|
221,66
|
221,23
|
| 18/09/2025 |
870.357 |
1,54%
|
216,72
|
215,17
|
219,505
|
216,64
|
| 17/09/2025 |
1.317.746 |
1,06%
|
210,40
|
206,40
|
214,21
|
213,36
|
| 16/09/2025 |
1.390.798 |
0,00%
|
211,26
|
207,76
|
215,17
|
211,13
|
| 15/09/2025 |
2.080.235 |
7,72%
|
200,00
|
199,65
|
214,16
|
211,12
|
| 12/09/2025 |
1.001.881 |
-0,42%
|
196,70
|
193,32
|
198,28
|
195,99
|
| 11/09/2025 |
870.746 |
1,95%
|
193,30
|
193,00
|
199,24
|
196,81
|
| 10/09/2025 |
1.014.412 |
0,76%
|
193,01
|
190,01
|
193,53
|
193,04
|
| 09/09/2025 |
1.083.752 |
1,24%
|
189,46
|
188,00
|
192,00
|
191,59
|
| 08/09/2025 |
1.295.407 |
0,57%
|
189,99
|
187,19
|
191,48
|
189,24
|
| 05/09/2025 |
1.162.565 |
2,27%
|
186,00
|
183,13
|
189,22
|
188,16
|
| 04/09/2025 |
1.596.878 |
4,34%
|
177,40
|
176,01
|
184,11
|
183,98
|
| 03/09/2025 |
1.096.972 |
3,41%
|
172,00
|
170,01
|
176,48
|
176,32
|
| 02/09/2025 |
936.515 |
1,85%
|
164,41
|
163,96
|
170,75
|
170,50
|
| 29/08/2025 |
1.004.263 |
-2,89%
|
172,06
|
166,75
|
173,28
|
167,40
|
| 28/08/2025 |
959.159 |
3,07%
|
167,11
|
167,11
|
173,15
|
172,38
|
| 27/08/2025 |
1.140.377 |
1,21%
|
165,90
|
165,90
|
168,18
|
167,24
|
| 26/08/2025 |
1.527.055 |
0,76%
|
163,72
|
163,72
|
166,88
|
165,24
|
| 25/08/2025 |
770.922 |
3,01%
|
159,00
|
158,725
|
165,26
|
164,00
|
| 22/08/2025 |
635.176 |
2,98%
|
155,12
|
154,365
|
160,54
|
159,21
|
| 21/08/2025 |
713.485 |
-2,40%
|
158,24
|
153,105
|
159,17
|
154,60
|
| 20/08/2025 |
658.766 |
0,30%
|
157,18
|
152,55
|
158,67
|
158,40
|
| 19/08/2025 |
593.759 |
-0,49%
|
158,09
|
155,47
|
158,98
|
157,93
|
| 18/08/2025 |
653.905 |
2,77%
|
154,95
|
154,41
|
158,81
|
158,70
|
| 15/08/2025 |
594.832 |
-0,83%
|
155,75
|
152,14
|
155,75
|
154,43
|
| 14/08/2025 |
544.048 |
-0,76%
|
155,26
|
154,355
|
156,74
|
155,73
|
| 13/08/2025 |
900.428 |
0,85%
|
156,35
|
154,87
|
157,47
|
156,92
|
| 12/08/2025 |
1.012.138 |
2,57%
|
152,23
|
152,23
|
157,40
|
155,59
|
| 11/08/2025 |
748.051 |
0,82%
|
151,61
|
151,26
|
156,03
|
151,69
|
| 08/08/2025 |
688.978 |
1,59%
|
149,53
|
148,75
|
150,92
|
150,45
|
| 07/08/2025 |
1.521.033 |
0,56%
|
145,43
|
145,01
|
148,475
|
148,10
|
| 06/08/2025 |
1.326.106 |
-2,95%
|
152,08
|
146,89
|
152,08
|
147,27
|
| 05/08/2025 |
1.095.705 |
-1,98%
|
156,80
|
147,39
|
157,20
|
151,74
|
