Seagate Technology Holdings PLC (STX)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 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
Ajuda

Pesquisa de títulos

Fale Connosco