Seagate Technology Holdings PLC (STX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
22/05/2023	927.574	1,11%	61,87	61,76	63,28	62,95
19/05/2023	946.268	-0,78%	62,78	61,68	63,03	62,26
18/05/2023	1.405.806	2,63%	61,11	60,97	63,07	62,75
17/05/2023	1.237.144	0,56%	61,30	60,2681	61,83	61,14
16/05/2023	1.297.068	-0,43%	61,06	60,085	61,67	60,80
15/05/2023	1.734.636	6,06%	58,81	58,13	61,12	61,06
12/05/2023	1.326.040	1,36%	57,56	56,76	57,60	57,57
11/05/2023	1.101.652	-0,82%	56,88	56,02	56,99	56,80
10/05/2023	1.651.327	-0,07%	58,00	56,92	58,085	57,27
09/05/2023	1.483.928	1,81%	55,55	55,11	57,51	57,31
08/05/2023	617.385	0,63%	55,79	55,436	56,395	56,29
05/05/2023	1.109.224	1,49%	55,84	54,94	56,51	55,94
04/05/2023	1.321.229	-1,43%	55,80	54,47	55,81	55,12
03/05/2023	1.772.419	-1,64%	57,11	55,80	57,73	55,92
02/05/2023	1.301.096	-2,92%	58,59	56,74	58,63	56,85
01/05/2023	1.747.352	-0,36%	58,74	58,31	59,09	58,56
28/04/2023	2.177.607	3,47%	57,18	57,01	58,96	58,77
27/04/2023	1.816.770	0,82%	56,35	55,79	57,00	56,80
26/04/2023	1.306.687	0,45%	56,83	56,00	57,595	56,34
25/04/2023	1.754.407	-1,61%	56,65	55,97	56,86	56,09
24/04/2023	1.607.996	1,05%	56,44	55,79	57,08	57,01
21/04/2023	3.790.818	-1,16%	55,98	54,335	56,73	56,42
20/04/2023	5.407.435	-9,20%	58,65	56,56	61,93	57,08
19/04/2023	1.936.552	-2,19%	63,20	61,73	63,24	62,86
18/04/2023	1.878.353	0,03%	64,09	63,155	64,38	64,27
17/04/2023	1.285.467	0,45%	63,59	63,3701	64,74	64,25
14/04/2023	1.808.954	-2,13%	64,90	63,85	66,62	63,96
13/04/2023	1.704.689	-1,55%	66,22	64,11	66,29	65,35
12/04/2023	1.247.214	-1,42%	67,82	65,8972	67,65	65,93
11/04/2023	829.656	0,80%	66,66	66,46	67,44	66,88
10/04/2023	1.463.542	3,03%	64,37	64,285	66,83	66,35
06/04/2023	711.524	-0,71%	64,38	64,04	64,86	64,40
05/04/2023	877.165	-0,74%	64,64	63,81	64,94	64,86
04/04/2023	1.344.491	-0,62%	65,86	64,65	65,925	65,34
03/04/2023	1.416.963	-0,56%	66,00	65,28	66,4799	65,75
31/03/2023	1.544.488	1,75%	64,94	64,78	66,205	66,12
30/03/2023	1.133.129	1,87%	64,69	63,795	65,19	64,98
29/03/2023	1.866.144	5,56%	62,00	61,85	63,94	63,79
28/03/2023	1.788.901	-2,55%	60,21	59,18	60,66	60,43
27/03/2023	1.591.778	0,60%	62,22	61,64	62,48	62,01
24/03/2023	1.190.045	0,07%	61,02	60,68	61,72	61,64
23/03/2023	1.920.980	1,79%	60,84	60,62	62,52	61,60
22/03/2023	1.291.011	-2,54%	61,84	60,50	62,29	60,52
21/03/2023	1.206.046	1,21%	62,15	61,10	62,44	62,10
20/03/2023	1.544.614	1,65%	60,46	59,83	62,64	62,06
17/03/2023	4.863.133	-0,25%	61,46	60,71	62,25	61,05
16/03/2023	1.488.275	2,26%	58,82	58,82	61,505	61,20
15/03/2023	1.468.803	-1,92%	59,60	58,85	60,31	59,85
14/03/2023	1.434.613	1,13%	61,48	60,14	62,455	61,02
13/03/2023	1.737.766	-2,28%	61,01	60,02	61,50	60,34
10/03/2023	1.155.478	-2,37%	63,25	61,275	63,71	61,75
09/03/2023	1.693.682	-0,60%	63,13	63,13	64,82	63,25
08/03/2023	2.466.806	2,40%	62,63	62,00	63,8094	63,63
07/03/2023	1.617.217	-1,86%	62,94	61,81	63,205	62,14
06/03/2023	1.323.603	-1,94%	65,23	63,13	65,23	63,32
03/03/2023	1.549.242	-0,45%	65,04	64,06	65,13	64,57
02/03/2023	1.626.064	1,15%	63,48	62,47	65,215	64,86
01/03/2023	1.236.515	-0,68%	64,23	63,4604	64,87	64,12
28/02/2023	1.621.687	0,48%	64,29	64,06	65,08	64,56
27/02/2023	1.782.378	-2,78%	66,29	64,17	66,63	64,25
24/02/2023	960.959	-1,48%	64,66	64,65	67,00	66,09
23/02/2023	1.213.843	1,04%	67,42	65,82	67,65	67,08
22/02/2023	1.199.954	-1,03%	66,96	65,67	67,25	66,39
21/02/2023	1.539.843	-4,53%	69,21	66,905	69,52	67,08
20/02/2023	1.357.485	-0,47%	70,52	69,15	71,03	70,1998
17/02/2023	1.357.485	-0,47%	70,52	69,15	71,03	70,1998
16/02/2023	879.552	-2,00%	70,77	70,18	71,41	70,53
15/02/2023	762.655	-0,68%	71,48	71,22	72,31	71,97
14/02/2023	892.698	1,58%	70,25	69,90	72,61	72,46
13/02/2023	1.109.441	0,07%	71,02	70,625	71,56	71,33
10/02/2023	1.999.767	2,12%	70,25	69,29	71,58	71,281
09/02/2023	1.777.562	-1,80%	72,23	69,09	72,86	69,80
08/02/2023	1.387.023	-0,31%	70,72	70,42	71,555	71,08
07/02/2023	1.514.779	2,22%	69,88	69,44	71,54	71,30
06/02/2023	1.181.480	-1,61%	69,64	68,89	70,12	69,75
03/02/2023	1.148.437	-2,05%	70,58	70,50	72,47	70,89
02/02/2023	2.579.659	2,67%	71,20	70,61	73,73	72,37
01/02/2023	2.654.375	4,00%	67,90	67,59	71,10	70,49
31/01/2023	3.634.928	1,53%	66,05	65,35	67,85	67,78
30/01/2023	1.956.996	-3,23%	68,00	66,64	68,90	66,76
27/01/2023	2.600.565	-0,03%	68,64	68,28	69,98	68,99
26/01/2023	5.902.420	10,86%	68,79	65,72	71,00	69,01
25/01/2023	3.015.001	0,03%	61,14	60,45	62,96	62,25
24/01/2023	2.639.211	-1,58%	64,42	61,99	64,91	62,23
23/01/2023	2.819.718	6,56%	60,56	60,49	63,74	63,23
20/01/2023	1.551.066	1,98%	58,11	57,10	59,4399	59,34
19/01/2023	1.714.429	-0,89%	58,04	57,16	58,88	58,19
18/01/2023	2.772.964	3,04%	59,37	57,49	59,89	58,71
17/01/2023	1.946.717	-0,49%	56,77	55,87	57,14	56,98
16/01/2023	882.600	-0,88%	57,01	56,89	57,87	57,26
13/01/2023	882.600	-0,88%	57,01	56,89	57,87	57,26
12/01/2023	1.822.754	0,98%	57,64	56,90	58,36	57,77
11/01/2023	1.214.725	1,33%	56,57	56,12	57,33	57,21
10/01/2023	1.267.896	2,02%	55,51	55,17	56,49	56,46
09/01/2023	1.454.058	-1,02%	56,53	55,19	56,72	55,34
06/01/2023	1.740.744	4,52%	54,00	53,155	56,07	55,91
05/01/2023	1.524.522	1,91%	52,12	51,89	53,605	53,49
04/01/2023	1.845.946	1,18%	52,97	52,26	53,885	52,49
03/01/2023	1.885.463	-1,39%	52,84	50,94	53,46	51,88
02/01/2023	884.836	-0,77%	52,24	51,89	52,95	52,61