Seagate Technology Holdings PLC (STX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
28/02/2024	1.175.351	1,00%	90,78	90,11	91,955	91,61
27/02/2024	2.414.679	2,30%	88,18	89,94	93,00	90,70
26/02/2024	1.625.565	0,77%	88,18	87,73	89,735	88,66
23/02/2024	879.718	-0,05%	88,22	87,085	88,42	87,98
22/02/2024	1.422.602	3,68%	86,31	86,02	88,38	88,02
21/02/2024	1.067.542	-2,16%	85,63	83,96	86,02	84,90
20/02/2024	1.154.309	-0,86%	87,24	85,54	87,36	86,77
19/02/2024	512.372	0,00%	88,21	87,11	88,595	87,52
16/02/2024	512.372	0,82%	88,21	87,11	88,595	87,52
15/02/2024	687.214	1,56%	86,86	86,82	88,49	88,16
14/02/2024	1.125.532	-0,40%	88,10	86,15	88,10	86,81
13/02/2024	1.316.089	-2,18%	87,34	86,06	89,10	87,16
12/02/2024	911.777	-0,35%	89,33	88,99	90,66	89,10
09/02/2024	987.631	1,97%	87,80	87,42	89,47	89,41
08/02/2024	969.271	1,06%	86,59	85,85	88,26	87,68
07/02/2024	1.352.761	0,65%	86,49	85,50	87,315	86,76
06/02/2024	2.034.895	0,82%	86,04	85,50	86,765	86,20
05/02/2024	1.591.199	-2,31%	87,17	85,135	87,18	85,50
02/02/2024	1.367.077	0,83%	86,65	85,95	87,97	87,52
01/02/2024	1.355.384	1,31%	85,88	85,88	87,505	86,80
31/01/2024	1.752.356	-2,18%	87,35	85,39	87,775	85,68
30/01/2024	1.670.382	-1,17%	90,68	87,19	89,07	87,59
29/01/2024	1.865.095	-2,00%	90,68	88,39	91,59	88,63
26/01/2024	2.126.682	-0,60%	90,89	89,42	92,04	90,44
25/01/2024	3.959.238	2,04%	91,02	86,54	91,03	90,99
24/01/2024	2.501.666	-0,07%	90,12	88,08	90,28	89,17
23/01/2024	2.918.518	2,45%	87,55	86,78	89,30	89,23
22/01/2024	2.845.345	1,97%	87,00	85,895	88,39	87,10
19/01/2024	1.699.448	1,73%	84,60	83,855	85,44	85,42
18/01/2024	868.471	0,77%	84,71	83,12	86,29	83,97
17/01/2024	1.731.196	-1,75%	84,71	82,44	84,71	83,33
16/01/2024	1.738.215	2,45%	83,74	82,42	85,37	84,81
15/01/2024	1.227.003	1,27%	82,41	81,88	82,83	82,78
12/01/2024	1.227.003	1,27%	82,41	81,88	82,83	82,78
11/01/2024	1.753.434	-1,11%	81,47	79,3901	81,84	81,74
10/01/2024	1.597.271	3,18%	79,98	79,72	82,73	82,66
09/01/2024	1.048.016	-1,07%	80,07	79,40	80,255	80,11
08/01/2024	1.513.634	0,87%	80,07	80,10	81,36	80,98
05/01/2024	684.604	-0,61%	79,84	79,81	81,80	80,28
04/01/2024	1.003.128	0,42%	79,84	79,81	81,37	80,77
03/01/2024	2.203.515	-2,73%	81,31	80,065	82,345	80,43
02/01/2024	1.416.449	-3,14%	86,57	82,33	84,80	82,69
29/12/2023	891.634	-1,64%	86,57	85,165	86,98	85,37
28/12/2023	1.031.504	1,30%	85,97	85,71	86,829	86,79
27/12/2023	792.315	-0,22%	85,16	85,36	86,02	85,68
26/12/2023	653.638	0,83%	85,16	85,04	86,02	85,87
22/12/2023	673.403	-0,16%	85,30	84,84	85,72	85,16
21/12/2023	1.581.236	4,22%	83,16	83,31	85,305	85,30
20/12/2023	1.208.545	-1,62%	83,16	81,82	83,38	81,85
19/12/2023	967.796	-0,08%	83,69	83,5763	84,6415	83,90
18/12/2023	1.225.860	-0,37%	84,32	83,65	84,7252	83,97
15/12/2023	2.705.728	-1,23%	84,84	84,03	85,39	84,28
14/12/2023	2.520.183	-0,12%	82,25	85,19	87,84	85,33
13/12/2023	2.195.899	3,39%	82,25	82,18	85,47	85,43
12/12/2023	1.278.495	0,78%	81,00	81,29	82,61	82,63
11/12/2023	1.656.242	1,74%	81,00	81,00	82,73	81,99
08/12/2023	1.627.908	2,30%	78,48	78,46	80,75	80,59
07/12/2023	1.562.699	1,25%	78,14	78,155	79,57	78,78
06/12/2023	1.399.753	1,10%	78,14	77,71	79,355	77,81
05/12/2023	1.163.961	-2,07%	78,14	76,875	78,365	76,96
04/12/2023	890.892	-0,75%	78,63	78,14	79,24	78,59
01/12/2023	1.508.118	0,10%	79,02	78,26	79,40	79,18
30/11/2023	2.227.030	0,79%	78,50	78,0034	79,38	79,10
29/11/2023	1.443.551	1,99%	78,35	77,92	79,04	78,48
28/11/2023	853.702	-0,79%	76,78	76,30	77,385	76,95
27/11/2023	1.159.568	1,95%	76,47	76,375	78,135	77,56
24/11/2023	409.722	-1,07%	76,11	76,11	76,44	75,73
23/11/2023	550.951	0,66%	76,11	76,11	77,33	76,56
22/11/2023	532.864	0,64%	76,11	76,11	77,33	76,55
21/11/2023	852.690	-1,30%	76,80	75,52	76,855	76,06
20/11/2023	1.114.585	1,56%	75,88	75,685	77,245	77,06
17/11/2023	1.105.666	0,38%	76,00	75,41	76,22	75,88
16/11/2023	1.435.949	1,40%	74,33	74,33	75,64	75,59
15/11/2023	1.230.973	-0,08%	74,75	74,17	75,07	74,55
14/11/2023	2.149.760	2,95%	73,50	73,20	74,808	74,61
13/11/2023	1.739.775	0,07%	72,36	71,67	72,84	72,47
10/11/2023	1.306.758	0,58%	72,56	71,07	72,56	72,42
09/11/2023	1.683.443	0,20%	71,87	71,61	73,06	72,00
08/11/2023	1.268.628	1,44%	71,01	70,41	71,93	71,86
07/11/2023	1.268.349	-0,41%	71,90	70,31	71,2468	70,84
06/11/2023	1.573.880	-1,59%	71,90	70,57	72,46	71,13
03/11/2023	1.672.378	0,66%	72,50	72,01	73,815	72,28
02/11/2023	1.841.044	0,80%	72,00	70,77	72,41	71,81
01/11/2023	3.682.681	4,38%	67,68	68,325	71,395	71,24
31/10/2023	2.636.334	-0,25%	67,68	66,93	68,53	68,25
30/10/2023	2.050.189	0,32%	68,85	67,45	69,46	68,42
27/10/2023	1.599.483	3,42%	66,86	66,7912	68,95	68,0935
26/10/2023	3.443.561	-1,88%	69,50	64,12	70,3155	65,84
25/10/2023	2.143.856	-1,47%	67,45	67,09	68,56	67,10
24/10/2023	3.051.546	4,37%	66,61	65,08	68,9599	68,10
23/10/2023	1.620.795	-2,16%	66,28	65,08	66,57	65,25
20/10/2023	1.769.770	-0,27%	67,10	66,14	67,60	66,69
19/10/2023	1.870.450	-2,35%	68,56	66,41	69,00	66,87
18/10/2023	1.995.903	-0,67%	68,56	67,64	68,74	68,48
17/10/2023	4.128.742	-0,02%	68,31	68,31	69,42	68,94
16/10/2023	1.562.665	0,76%	68,44	68,36	69,48	68,95
13/10/2023	2.372.353	-1,33%	69,78	68,21	70,24	68,43
12/10/2023	1.619.274	-0,30%	69,87	68,57	70,09	69,35
11/10/2023	2.424.355	4,48%	66,76	66,76	69,64	69,56
10/10/2023	1.612.328	0,53%	66,20	66,19	67,48	66,58