Seagate Technology Holdings PLC (STX)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	1.423.597	3,86%	51,69	51,5732	53,51	53,02
28/12/2022	1.148.310	-1,94%	51,90	50,725	52,56	51,05
27/12/2022	1.777.830	3,07%	50,66	50,06	52,23	52,06
23/12/2022	296.185	0,22%	50,16	49,67	50,445	50,32
22/12/2022	1.708.451	-0,06%	49,27	48,94	50,24	50,21
21/12/2022	1.471.414	-1,50%	51,52	50,13	51,94	50,24
20/12/2022	1.775.645	1,42%	50,21	50,07	51,52	51,005
19/12/2022	1.640.131	-2,19%	52,00	50,40	52,69	50,99
16/12/2022	2.732.064	-0,46%	52,00	51,33	52,78	52,13
15/12/2022	2.999.255	-4,35%	53,49	52,175	53,80	52,37
14/12/2022	1.467.269	-2,53%	55,55	54,41	56,70	54,75
13/12/2022	1.976.921	0,99%	57,60	55,87	58,18	56,17
12/12/2022	1.740.144	2,73%	54,00	53,33	55,69	55,62
09/12/2022	1.562.629	-0,53%	54,17	53,96	55,72	54,14
08/12/2022	1.544.388	3,54%	52,98	52,80	54,98	54,43
07/12/2022	1.223.331	0,71%	51,46	51,3552	53,18	52,57
06/12/2022	6.429.908	-0,10%	52,25	51,57	52,689	52,20
05/12/2022	4.081.129	-1,36%	52,00	52,1231	53,90	52,25
02/12/2022	4.579.414	-0,62%	52,00	51,57	53,05	52,97
01/12/2022	4.877.377	-0,13%	51,90	52,77	53,87	53,30
30/11/2022	6.066.878	3,63%	51,90	49,68	53,06	52,97
29/11/2022	5.390.803	-2,00%	51,90	51,18	52,29	51,45
28/11/2022	4.438.470	-4,35%	54,56	52,155	54,32	52,32
25/11/2022	2.311.680	1,29%	54,56	54,43	55,415	55,09
24/11/2022	2.575.910	1,29%	54,56	54,11	54,96	54,81
23/11/2022	2.575.910	1,29%	54,56	54,11	54,96	54,81
22/11/2022	3.561.024	-0,17%	54,56	53,60	54,83	54,11
21/11/2022	3.972.863	-0,86%	53,94	53,375	54,555	54,10
18/11/2022	3.758.477	0,29%	52,95	53,625	55,09	54,57
17/11/2022	2.850.027	0,20%	52,95	52,665	54,61	54,41
16/11/2022	5.934.175	-3,99%	55,00	52,23	55,00	53,91
15/11/2022	5.563.012	-1,30%	57,87	55,57	58,05	55,66
14/11/2022	1.331.904	-1,33%	56,54	56,33	57,60	56,39
11/11/2022	1.562.013	7,83%	52,18	53,95	57,60	57,15
10/11/2022	1.526.673	6,35%	52,18	52,96	54,68	53,80
09/11/2022	1.039.968	-4,40%	52,18	50,54	52,30	50,575
08/11/2022	1.673.636	0,82%	53,10	52,19	54,0752	53,00
07/11/2022	1.151.541	3,45%	51,40	51,02	52,87	52,5425
04/11/2022	1.463.651	5,36%	49,82	49,645	51,36	51,09
03/11/2022	1.183.423	-2,02%	50,57	47,47	49,075	48,49
02/11/2022	1.355.220	-3,02%	50,57	49,455	51,27	49,49
01/11/2022	1.460.926	2,76%	50,57	49,75	51,70	51,03
31/10/2022	2.700.911	-3,48%	51,29	49,58	51,32	49,66
28/10/2022	2.406.562	-0,36%	52,00	51,35	52,69	51,5042
27/10/2022	3.242.415	-2,50%	53,14	51,79	54,27	51,97
26/10/2022	5.935.738	-8,03%	55,96	50,47	54,82	53,34
25/10/2022	2.585.665	3,00%	55,96	56,00	58,00	58,00
24/10/2022	1.812.247	1,10%	53,35	54,94	56,54	56,31
21/10/2022	1.814.297	5,06%	53,35	52,865	55,77	55,68
20/10/2022	1.445.212	0,36%	53,35	52,7848	54,9486	53,04
19/10/2022	1.307.302	-2,11%	54,28	52,40	53,59	52,85
18/10/2022	941.085	-0,21%	54,28	52,19	54,54	52,95
17/10/2022	904.465	2,81%	52,83	52,13	53,21	53,06
14/10/2022	2.767.647	-2,68%	52,22	49,62	53,355	51,61
13/10/2022	1.193.506	2,49%	52,22	50,30	53,955	53,04
12/10/2022	847.383	-0,29%	52,22	51,57	52,76	51,82
11/10/2022	1.810.172	-0,48%	52,52	51,34	53,15	51,97
10/10/2022	1.083.137	-2,85%	53,70	51,59	54,05	52,23
07/10/2022	1.759.370	-2,06%	54,47	53,24	55,99	54,2568
06/10/2022	2.065.905	-2,95%	56,84	54,59	57,025	55,735
05/10/2022	2.042.079	0,75%	56,031	55,22	57,76	57,43
04/10/2022	3.197.249	4,09%	55,998	55,63	57,5745	57,00
03/10/2022	3.302.999	2,87%	53,59	53,57	55,63	54,76
30/09/2022	1.482.756	-2,12%	57,07	53,12	55,36	53,23
29/09/2022	2.885.083	-4,54%	57,07	53,04	55,72	54,395
28/09/2022	929.893	2,29%	57,07	56,29	57,21	56,98
27/09/2022	921.343	2,06%	57,07	55,56	56,78	56,53
26/09/2022	1.485.791	-4,14%	57,07	55,16	57,65	55,39
23/09/2022	1.196.695	-1,80%	58,14	56,88	58,3363	57,78
22/09/2022	751.974	-1,16%	59,08	58,5557	59,45	58,84
21/09/2022	1.171.872	-0,67%	60,04	59,49	61,90	59,53
20/09/2022	1.405.862	-2,27%	60,69	59,2178	60,84	59,93
19/09/2022	1.305.694	-1,10%	61,82	61,36	62,72	62,02
16/09/2022	920.516	0,21%	62,33	61,54	62,81	62,71
15/09/2022	1.478.469	-1,01%	63,07	62,10	63,54	62,58
14/09/2022	1.598.669	-3,10%	65,07	62,60	65,16	63,22
13/09/2022	1.356.628	-5,13%	66,90	64,80	67,22	65,24
12/09/2022	1.130.740	-0,09%	69,22	68,48	69,85	68,77
09/09/2022	1.501.886	2,77%	64,89	66,81	69,20	68,83
08/09/2022	998.003	0,78%	64,89	63,78	66,2552	66,13
07/09/2022	1.055.548	0,02%	64,86	64,32	66,05	65,36
06/09/2022	1.254.613	-0,18%	65,58	63,76	66,10	65,35
05/09/2022	1.078.030	-0,68%	66,89	65,07	67,44	65,47
02/09/2022	1.078.030	-0,68%	66,89	65,07	67,44	65,47
01/09/2022	1.967.764	-1,55%	65,09	63,50	66,16	65,92
31/08/2022	3.210.453	-3,54%	65,41	65,15	67,81	66,96
30/08/2022	2.124.345	-4,33%	71,99	68,82	72,17	69,42
29/08/2022	721.830	-2,76%	73,59	72,495	74,96	72,56
26/08/2022	1.135.488	-5,83%	78,76	74,56	78,43	74,62
25/08/2022	696.808	4,17%	76,67	76,64	79,26	79,24
24/08/2022	608.887	0,61%	75,34	75,30	76,69	76,02
23/08/2022	1.033.836	-1,32%	76,66	75,21	77,32	75,56
22/08/2022	1.248.653	-4,25%	78,21	76,30	78,67	76,57
19/08/2022	547.038	-2,03%	79,52	79,58	80,80	79,97
18/08/2022	589.649	3,02%	79,52	79,51	81,785	81,63
17/08/2022	1.680.387	-3,19%	80,92	78,035	80,92	79,24
16/08/2022	455.468	-0,43%	81,60	81,38	82,395	81,85
15/08/2022	738.689	-1,47%	82,88	81,23	82,91	82,20
12/08/2022	531.783	1,16%	82,66	82,2681	83,51	83,43
11/08/2022	1.191.275	2,65%	81,31	80,43	83,64	82,47