Seagate Technology Holdings PLC (STX)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
09-10-2023 |
1.224.076 |
0,27%
|
65,76
|
65,385
|
66,58
|
66,23
|
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
|