Seagate Technology Holdings PLC (STX)
Exportar para Excel
| << < 1 2 3 4 5 |
| 09/01/2025 |
2.380.793 |
-0,40%
|
89,27
|
87,90
|
89,44
|
88,69
|
| 08/01/2025 |
834.041 |
-1,02%
|
89,27
|
87,91
|
89,27
|
88,69
|
| 07/01/2025 |
888.256 |
0,55%
|
89,83
|
89,27
|
90,87
|
89,60
|
| 06/01/2025 |
827.579 |
-0,04%
|
89,99
|
88,76
|
91,53
|
89,11
|
| 03/01/2025 |
685.841 |
3,19%
|
86,92
|
86,85
|
89,18
|
89,15
|
| 02/01/2025 |
789.084 |
0,09%
|
87,21
|
85,80
|
87,52
|
86,39
|
| 31/12/2024 |
677.397 |
-0,25%
|
86,59
|
85,73
|
87,15
|
86,31
|
| 30/12/2024 |
650.986 |
-0,98%
|
86,68
|
85,32
|
86,84
|
86,53
|
| 27/12/2024 |
530.693 |
-1,14%
|
87,94
|
87,00
|
88,78
|
87,39
|
| 26/12/2024 |
605.793 |
-0,10%
|
88,73
|
88,15
|
89,06
|
88,40
|
| 24/12/2024 |
501.666 |
-0,05%
|
88,32
|
88,05
|
89,125
|
88,49
|
| 23/12/2024 |
944.036 |
1,40%
|
87,46
|
87,30
|
88,62
|
88,53
|
| 20/12/2024 |
3.054.034 |
-0,26%
|
88,09
|
86,90
|
89,00
|
87,31
|
| 19/12/2024 |
1.544.259 |
-4,43%
|
91,60
|
87,41
|
91,89
|
87,54
|
| 18/12/2024 |
1.137.658 |
-3,06%
|
94,60
|
91,52
|
95,24
|
91,60
|
| 17/12/2024 |
982.394 |
-1,14%
|
94,80
|
94,32
|
96,33
|
94,49
|
| 16/12/2024 |
1.213.899 |
-0,18%
|
95,32
|
95,05
|
97,13
|
95,58
|
| 13/12/2024 |
1.310.630 |
-1,94%
|
97,58
|
95,56
|
98,215
|
95,75
|
| 12/12/2024 |
734.513 |
-0,76%
|
98,46
|
97,16
|
100,18
|
97,64
|
| 11/12/2024 |
637.811 |
0,82%
|
97,95
|
96,60
|
99,00
|
98,39
|
| 10/12/2024 |
788.814 |
-1,39%
|
98,85
|
96,80
|
98,86
|
97,59
|
| 09/12/2024 |
772.921 |
0,47%
|
98,43
|
98,10
|
99,82
|
98,97
|
| 06/12/2024 |
729.115 |
0,34%
|
98,18
|
97,62
|
99,06
|
98,51
|
| 05/12/2024 |
620.294 |
0,56%
|
98,03
|
97,90
|
99,39
|
98,18
|
| 04/12/2024 |
1.290.521 |
-1,18%
|
99,99
|
94,97
|
100,065
|
97,63
|
| 03/12/2024 |
910.500 |
-4,23%
|
102,05
|
97,91
|
102,05
|
98,80
|
| 02/12/2024 |
727.253 |
1,81%
|
101,82
|
101,45
|
105,10
|
103,16
|
| 29/11/2024 |
440.319 |
1,33%
|
100,00
|
99,97
|
102,32
|
101,33
|
| 28/11/2024 |
1.119.211 |
0,00%
|
101,32
|
98,6308
|
101,41
|
100,00
|
| 27/11/2024 |
567.007 |
-1,63%
|
101,32
|
98,64
|
101,32
|
100,00
|
| 26/11/2024 |
717.723 |
0,30%
|
101,92
|
101,25
|
103,13
|
101,66
|
| 25/11/2024 |
1.879.418 |
1,75%
|
101,00
|
101,00
|
103,39
|
101,36
|
| 22/11/2024 |
626.277 |
-0,30%
|
100,40
|
99,21
|
100,55
|
99,62
|
| 21/11/2024 |
528.313 |
1,94%
|
98,75
|
98,20
|
100,19
|
99,92
|
| 20/11/2024 |
760.174 |
0,22%
|
98,00
|
96,61
|
98,08
|
98,02
|
| 19/11/2024 |
561.478 |
0,80%
|
96,99
|
96,15
|
97,83
|
97,80
|
| 18/11/2024 |
458.566 |
0,24%
|
97,39
|
96,34
|
97,48
|
97,02
|
| 15/11/2024 |
706.780 |
-0,69%
|
97,00
|
96,41
|
97,41
|
96,79
|
| 14/11/2024 |
651.307 |
-0,82%
|
97,79
|
97,12
|
98,72
|
97,46
|
| 13/11/2024 |
564.501 |
-1,53%
|
99,87
|
98,22
|
100,49
|
98,27
|
| 12/11/2024 |
590.984 |
-2,00%
|
100,92
|
98,77
|
102,22
|
99,80
|
| 11/11/2024 |
415.573 |
-2,81%
|
104,69
|
101,61
|
104,69
|
101,84
|
| 08/11/2024 |
446.096 |
-0,31%
|
105,47
|
104,23
|
106,09
|
104,78
|
| 07/11/2024 |
600.799 |
2,07%
|
103,78
|
102,98
|
105,25
|
105,11
|
| 06/11/2024 |
760.941 |
1,31%
|
103,97
|
102,60
|
104,55
|
102,98
|
| 05/11/2024 |
570.843 |
1,76%
|
100,21
|
100,19
|
101,86
|
101,65
|
| 04/11/2024 |
706.766 |
0,79%
|
98,83
|
98,83
|
101,21
|
99,89
|
| 01/11/2024 |
673.198 |
-1,26%
|
99,59
|
98,71
|
100,88
|
99,11
|
| 31/10/2024 |
934.169 |
0,58%
|
99,42
|
99,00
|
101,19
|
100,37
|
| 30/10/2024 |
775.699 |
-1,52%
|
100,81
|
98,98
|
101,26
|
99,79
|
| 29/10/2024 |
620.175 |
0,01%
|
101,36
|
100,21
|
101,71
|
101,33
|
| 28/10/2024 |
987.417 |
-1,64%
|
103,77
|
101,04
|
103,77
|
101,32
|
| 25/10/2024 |
841.295 |
-0,93%
|
104,22
|
102,92
|
105,61
|
103,01
|
| 24/10/2024 |
884.072 |
0,44%
|
104,53
|
102,48
|
105,02
|
103,98
|
| 23/10/2024 |
2.410.757 |
-8,10%
|
105,74
|
102,52
|
107,80
|
103,52
|
| 22/10/2024 |
925.451 |
0,20%
|
111,90
|
110,39
|
112,69
|
112,64
|
| 21/10/2024 |
627.994 |
0,26%
|
111,61
|
109,84
|
112,55
|
112,41
|
| 18/10/2024 |
689.023 |
-0,29%
|
113,00
|
111,735
|
114,66
|
112,12
|
| 17/10/2024 |
596.631 |
0,64%
|
112,38
|
111,99
|
113,28
|
112,45
|
| 16/10/2024 |
401.611 |
-0,05%
|
111,23
|
110,99
|
112,19
|
111,73
|
| 15/10/2024 |
732.510 |
0,66%
|
112,04
|
111,40
|
115,32
|
111,79
|
| 14/10/2024 |
475.502 |
1,14%
|
110,00
|
108,86
|
111,41
|
111,06
|
| 11/10/2024 |
367.462 |
1,56%
|
107,98
|
107,98
|
109,89
|
109,81
|
| 10/10/2024 |
388.711 |
-1,07%
|
107,75
|
106,66
|
108,73
|
108,12
|
| 09/10/2024 |
825.961 |
0,59%
|
109,10
|
105,57
|
109,37
|
109,29
|
| 08/10/2024 |
705.170 |
2,37%
|
106,97
|
106,50
|
108,92
|
108,65
|
| 07/10/2024 |
734.543 |
-1,04%
|
106,09
|
104,55
|
106,59
|
106,13
|
| 04/10/2024 |
512.591 |
-1,43%
|
109,88
|
106,39
|
109,88
|
107,24
|
| 03/10/2024 |
382.180 |
0,22%
|
108,04
|
107,84
|
109,42
|
108,80
|
| 02/10/2024 |
565.858 |
0,69%
|
108,06
|
107,20
|
110,00
|
108,56
|
| 01/10/2024 |
711.584 |
-1,56%
|
109,27
|
106,62
|
109,27
|
107,82
|
| 30/09/2024 |
709.480 |
0,73%
|
108,75
|
107,95
|
109,60
|
109,53
|
| 27/09/2024 |
491.773 |
-1,82%
|
110,68
|
108,16
|
110,69
|
108,74
|
| 26/09/2024 |
834.493 |
2,78%
|
109,84
|
107,85
|
110,92
|
110,76
|
| 25/09/2024 |
589.961 |
1,06%
|
106,25
|
106,13
|
107,76
|
107,76
|
| 24/09/2024 |
560.161 |
0,71%
|
106,03
|
104,93
|
106,73
|
106,63
|
| 23/09/2024 |
525.690 |
1,09%
|
105,11
|
104,91
|
106,74
|
105,88
|
