Seagate Technology Holdings PLC (STX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06-10-2023	1.434.319	-0,86%	65,76	65,50	66,845	66,05
05-10-2023	1.262.074	0,99%	66,47	65,94	67,3857	66,62
04-10-2023	1.368.978	0,84%	65,36	65,00	66,19	65,97
03-10-2023	1.696.581	-1,16%	65,74	65,235	66,585	65,42
02-10-2023	1.500.648	0,36%	66,08	65,70	66,895	66,19
29-09-2023	1.546.422	0,40%	66,21	65,43	66,30	65,95
28-09-2023	1.655.012	2,18%	64,10	63,88	65,93	65,69
27-09-2023	1.081.397	1,37%	63,99	63,88	65,095	64,29
26-09-2023	1.518.022	-1,60%	64,20	63,32	65,33	63,42
25-09-2023	1.405.497	-1,15%	66,12	63,90	67,005	64,45
22-09-2023	1.647.546	0,69%	66,12	65,61	67,005	65,90
21-09-2023	1.824.930	-0,27%	64,74	64,39	66,79	65,45
20-09-2023	1.759.456	1,17%	64,11	65,28	66,435	65,63
19-09-2023	1.970.838	1,00%	64,11	64,11	65,47	64,87
18-09-2023	1.384.439	0,75%	64,08	63,59	64,865	64,23
15-09-2023	2.988.995	-0,78%	64,08	63,63	64,75	63,75
14-09-2023	1.981.004	1,36%	63,53	63,22	64,36	64,25
13-09-2023	1.950.049	1,07%	62,55	62,44	63,59	63,39
12-09-2023	2.220.021	-2,47%	64,08	62,63	64,425	62,72
11-09-2023	2.848.837	-1,62%	63,61	63,41	65,4525	64,31
08-09-2023	7.349.020	3,04%	63,61	63,41	65,39	65,37
07-09-2023	8.094.593	-10,94%	67,07	63,095	67,48	63,44
06-09-2023	2.044.315	0,48%	73,05	70,00	71,755	71,23
05-09-2023	3.917.546	-3,81%	73,05	69,50	74,0394	70,89
04-09-2023	3.324.922	4,11%	68,86	70,765	74,51	73,70
01-09-2023	3.324.922	4,11%	68,86	70,765	74,51	73,70
31-08-2023	2.295.875	3,84%	68,86	68,53	70,96	70,79
30-08-2023	1.095.670	2,67%	66,00	65,73	68,61	68,17
29-08-2023	1.299.605	0,51%	66,00	65,73	66,87	66,40
28-08-2023	660.428	2,55%	64,66	64,57	66,125	66,065
25-08-2023	948.069	-0,74%	66,42	63,51	65,41	64,42
24-08-2023	1.799.497	-1,90%	66,42	64,88	66,52	64,90
23-08-2023	983.652	0,41%	66,35	65,66	66,47	66,16
22-08-2023	1.403.008	0,60%	66,35	65,68	66,50	65,89
21-08-2023	790.773	1,79%	64,22	64,13	65,55	65,50
18-08-2023	1.210.232	-0,89%	63,94	63,63	64,80	64,35
17-08-2023	1.397.163	1,15%	64,99	64,62	65,83	64,93
16-08-2023	1.590.545	-2,00%	64,99	64,13	65,37	64,19
15-08-2023	1.445.110	-3,41%	67,30	65,49	67,48	65,50
14-08-2023	916.037	1,44%	66,95	66,76	67,88	67,81
11-08-2023	1.458.774	-0,45%	67,03	66,76	68,28	66,85
10-08-2023	1.171.313	0,43%	67,03	66,74	67,83	67,15
09-08-2023	1.200.388	-0,30%	67,03	66,79	67,705	66,86
08-08-2023	1.167.562	-2,12%	68,00	66,175	68,325	67,06
07-08-2023	1.880.754	2,58%	68,21	67,25	69,425	68,51
04-08-2023	2.041.270	-2,18%	68,21	66,29	68,22	66,79
03-08-2023	3.162.032	5,03%	63,11	64,44	68,725	68,28
02-08-2023	2.228.478	-0,48%	63,11	64,24	65,595	65,01
01-08-2023	2.048.974	2,87%	63,11	63,09	65,43	65,32
31-07-2023	2.170.715	0,08%	64,13	63,46	65,05	63,50
28-07-2023	2.357.203	2,09%	62,76	61,995	64,08	63,45
27-07-2023	6.434.197	7,21%	58,53	57,79	63,82	62,15
26-07-2023	2.396.089	-0,46%	58,97	57,32	58,75	57,97
25-07-2023	1.371.634	-1,75%	58,97	58,22	59,385	58,24
24-07-2023	1.599.409	-0,55%	59,33	58,45	59,92	59,28
21-07-2023	1.286.253	0,52%	59,43	58,41	59,87	59,61
20-07-2023	1.260.674	-0,94%	59,37	59,10	59,95	59,30
19-07-2023	1.442.767	-2,49%	61,46	59,80	61,76	59,86
18-07-2023	1.051.121	0,72%	60,62	60,48	61,59	61,39
17-07-2023	1.289.471	-1,01%	60,84	60,00	61,31	60,95
14-07-2023	1.588.115	-0,73%	62,00	61,32	62,575	61,57
13-07-2023	1.830.485	0,65%	62,00	61,84	62,96	62,02
12-07-2023	1.472.378	0,92%	62,00	60,20	62,516	61,62
11-07-2023	841.683	1,09%	60,50	60,31	61,375	61,06
10-07-2023	1.253.295	0,20%	59,78	59,65	60,99	60,40
07-07-2023	862.210	-0,89%	60,80	60,12	61,66	60,28
06-07-2023	1.059.920	0,00%	59,94	59,76	60,89	60,82
05-07-2023	1.036.854	-2,19%	61,81	60,2018	61,85	60,82
04-07-2023	567.267	0,37%	62,00	61,87	62,625	62,10
03-07-2023	567.267	0,37%	62,00	61,87	62,625	62,10
30-06-2023	1.119.253	-0,11%	62,27	61,50	62,43	61,87
29-06-2023	1.042.376	0,52%	61,62	61,31	62,56	61,94
28-06-2023	1.408.924	-0,79%	61,79	60,65	61,815	61,62
27-06-2023	1.630.841	2,58%	60,44	60,00	62,30	62,11
26-06-2023	1.032.736	0,38%	60,44	60,27	61,18	60,55
23-06-2023	675.536	-1,50%	60,61	60,18	61,015	60,31
22-06-2023	976.716	-0,55%	61,41	61,14	61,75	61,23
21-06-2023	1.189.769	-1,61%	61,89	61,38	62,51	61,57
20-06-2023	1.356.214	-1,60%	66,48	62,34	63,33	62,58
19-06-2023	3.015.048	-2,78%	66,48	63,97	66,55	64,30
16-06-2023	3.015.048	-2,78%	66,48	63,97	66,55	64,30
15-06-2023	1.715.045	1,30%	65,06	65,23	66,95	66,14
14-06-2023	1.329.209	0,93%	64,82	63,98	65,57	65,29
13-06-2023	1.697.567	2,02%	64,03	64,03	65,2663	64,69
12-06-2023	1.651.118	4,14%	60,39	61,055	63,43	63,41
09-06-2023	1.589.402	1,69%	60,39	59,58	60,935	60,89
08-06-2023	1.698.065	0,98%	59,01	57,84	60,01	59,88
07-06-2023	3.580.393	1,21%	59,07	57,06	59,71	59,30
06-06-2023	2.103.163	-3,73%	59,80	58,571	60,50	58,59
05-06-2023	1.434.901	-2,17%	61,90	60,86	62,10	60,86
02-06-2023	1.095.379	1,49%	62,08	61,18	62,44	62,21
01-06-2023	1.832.287	2,00%	59,81	60,37	61,55	61,30
31-05-2023	2.158.487	-2,07%	62,10	59,80	62,22	60,10
30-05-2023	2.158.487	-2,07%	62,10	59,80	62,22	61,00
29-05-2023	2.513.853	3,63%	60,23	60,23	62,69	62,29
26-05-2023	2.513.853	3,63%	60,23	60,23	62,69	62,29
25-05-2023	2.069.305	-1,97%	61,78	59,565	62,24	60,11
24-05-2023	1.017.614	-1,68%	61,82	60,90	62,21	61,32
23-05-2023	944.186	-0,92%	63,33	62,23	63,605	62,37
22-05-2023	927.574	1,11%	61,87	61,76	63,28	62,95