Seagate Technology Holdings PLC (STX)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 21/08/2026 |
566.754 |
-0,03%
|
861,73
|
835,00
|
869,09
|
850,00
|
| 20/08/2026 |
553.329 |
2,12%
|
835,54
|
828,24
|
869,71
|
850,24
|
| 19/08/2026 |
1.076.314 |
-7,87%
|
911,40
|
829,20
|
912,89
|
832,56
|
| 18/08/2026 |
886.165 |
-9,16%
|
934,99
|
898,68
|
960,775
|
903,68
|
| 17/08/2026 |
864.420 |
2,19%
|
990,33
|
980,00
|
1.013,99
|
994,79
|
| 14/08/2026 |
892.812 |
5,65%
|
940,00
|
920,00
|
990,39
|
973,44
|
| 13/08/2026 |
902.433 |
4,91%
|
872,31
|
862,70
|
934,51
|
921,37
|
| 12/08/2026 |
744.729 |
7,03%
|
860,68
|
850,00
|
891,00
|
878,21
|
| 11/08/2026 |
529.249 |
2,44%
|
805,00
|
794,695
|
826,74
|
820,52
|
| 10/08/2026 |
568.240 |
-1,45%
|
805,00
|
786,00
|
825,97
|
800,99
|
| 07/08/2026 |
1.040.583 |
-4,71%
|
856,76
|
761,80
|
861,50
|
812,76
|
| 06/08/2026 |
799.954 |
1,83%
|
781,93
|
768,98
|
874,97
|
852,95
|
| 05/08/2026 |
761.441 |
-0,91%
|
848,13
|
836,56
|
884,77
|
837,66
|
| 04/08/2026 |
1.034.331 |
1,72%
|
877,55
|
835,26
|
884,00
|
845,35
|
| 03/08/2026 |
1.138.210 |
-2,93%
|
817,76
|
782,88
|
839,63
|
831,06
|
| 31/07/2026 |
1.555.633 |
0,52%
|
900,44
|
838,10
|
921,43
|
856,13
|
| 30/07/2026 |
1.734.074 |
11,41%
|
877,45
|
831,39
|
901,09
|
851,68
|
| 29/07/2026 |
2.116.020 |
2,29%
|
786,81
|
748,00
|
814,78
|
764,43
|
| 28/07/2026 |
1.889.070 |
-8,53%
|
777,10
|
699,00
|
777,10
|
747,30
|
| 27/07/2026 |
796.630 |
-4,07%
|
851,75
|
782,01
|
870,73
|
816,99
|
| 24/07/2026 |
689.203 |
-6,75%
|
879,21
|
836,83
|
904,25
|
851,69
|
| 23/07/2026 |
826.586 |
0,58%
|
905,00
|
905,00
|
936,16
|
913,36
|
| 22/07/2026 |
1.064.596 |
1,82%
|
863,70
|
863,70
|
921,37
|
908,10
|
| 21/07/2026 |
1.009.409 |
11,14%
|
864,90
|
845,00
|
899,80
|
891,83
|
| 20/07/2026 |
683.884 |
1,88%
|
810,02
|
797,13
|
831,64
|
802,45
|
| 17/07/2026 |
1.633.093 |
5,66%
|
719,39
|
700,62
|
808,30
|
787,66
|
| 16/07/2026 |
1.554.609 |
-10,00%
|
785,11
|
739,60
|
798,75
|
745,49
|
| 15/07/2026 |
983.609 |
-5,69%
|
891,89
|
789,01
|
893,00
|
828,30
|
| 14/07/2026 |
682.094 |
2,05%
|
901,73
|
869,255
|
906,30
|
878,31
|
| 13/07/2026 |
795.164 |
-5,46%
|
869,59
|
841,01
|
877,40
|
860,66
|
| 10/07/2026 |
851.391 |
2,28%
|
861,63
|
861,63
|
926,35
|
910,34
|
| 09/07/2026 |
877.036 |
3,50%
|
921,04
|
888,52
|
937,54
|
890,09
|
| 08/07/2026 |
1.167.805 |
3,91%
|
816,24
|
816,24
|
862,41
|
860,02
|
| 07/07/2026 |
803.093 |
-4,68%
|
823,20
|
786,44
|
837,48
|
827,64
|
| 06/07/2026 |
794.856 |
5,86%
|
863,62
|
848,81
|
885,89
|
868,26
|
| 02/07/2026 |
1.357.965 |
-10,38%
|
900,75
|
796,00
|
922,96
|
820,16
|
| 01/07/2026 |
853.037 |
-5,16%
|
896,74
|
886,37
|
936,36
|
915,19
|
| 30/06/2026 |
1.344.885 |
-0,36%
|
967,96
|
939,47
|
998,00
|
965,00
|
| 29/06/2026 |
1.289.544 |
7,63%
|
915,99
|
880,60
|
987,57
|
968,53
|
| 26/06/2026 |
2.837.583 |
-12,24%
|
994,59
|
882,11
|
996,48
|
899,90
|
| 25/06/2026 |
1.169.158 |
3,23%
|
1.106,66
|
1.001,98
|
1.110,00
|
1.025,36
|
| 24/06/2026 |
1.390.778 |
-4,37%
|
1.025,64
|
953,06
|
1.034,605
|
993,25
|
| 23/06/2026 |
1.931.901 |
-5,07%
|
983,56
|
983,56
|
1.044,69
|
1.038,59
|
| 22/06/2026 |
1.766.689 |
2,22%
|
1.090,01
|
1.069,21
|
1.126,58
|
1.094,04
|
| 18/06/2026 |
2.981.111 |
0,39%
|
1.134,15
|
1.054,635
|
1.144,50
|
1.070,23
|
| 17/06/2026 |
1.418.875 |
3,37%
|
1.044,25
|
1.043,90
|
1.093,49
|
1.066,07
|
| 16/06/2026 |
1.931.795 |
1,23%
|
1.043,57
|
1.013,56
|
1.096,27
|
1.031,34
|
| 15/06/2026 |
1.335.008 |
9,43%
|
1.030,41
|
991,00
|
1.031,10
|
1.018,80
|
| 12/06/2026 |
798.713 |
7,25%
|
880,19
|
868,14
|
946,00
|
931,04
|
| 11/06/2026 |
812.494 |
6,38%
|
839,17
|
822,00
|
870,19
|
868,09
|
| 10/06/2026 |
995.103 |
-3,55%
|
821,86
|
806,48
|
855,38
|
815,99
|
| 09/06/2026 |
886.162 |
-3,51%
|
910,33
|
801,99
|
911,29
|
846,01
|
| 08/06/2026 |
860.916 |
3,46%
|
881,32
|
855,48
|
894,26
|
876,77
|
| 05/06/2026 |
1.154.069 |
-8,48%
|
891,87
|
844,49
|
910,11
|
847,47
|
| 04/06/2026 |
713.773 |
-1,56%
|
892,04
|
887,00
|
941,49
|
925,99
|
| 03/06/2026 |
770.580 |
1,52%
|
940,32
|
919,87
|
966,22
|
940,69
|
| 02/06/2026 |
839.675 |
0,58%
|
929,88
|
915,00
|
953,20
|
926,61
|
| 01/06/2026 |
837.640 |
4,71%
|
885,33
|
883,00
|
940,675
|
921,26
|
| 29/05/2026 |
2.021.931 |
-0,10%
|
892,83
|
867,02
|
904,02
|
879,80
|
| 28/05/2026 |
698.721 |
1,16%
|
887,76
|
867,00
|
905,22
|
880,72
|
| 27/05/2026 |
889.428 |
2,94%
|
880,31
|
846,65
|
888,68
|
870,66
|
| 26/05/2026 |
789.730 |
4,06%
|
830,00
|
817,165
|
862,65
|
845,76
|
| 22/05/2026 |
753.047 |
0,28%
|
814,72
|
800,00
|
823,95
|
812,73
|
| 21/05/2026 |
897.000 |
7,91%
|
754,28
|
754,28
|
811,51
|
810,46
|
| 20/05/2026 |
658.230 |
2,42%
|
757,16
|
741,23
|
764,25
|
751,07
|
| 19/05/2026 |
1.015.119 |
-1,01%
|
720,00
|
695,39
|
745,55
|
733,35
|
| 18/05/2026 |
1.164.111 |
-6,87%
|
799,60
|
710,20
|
800,00
|
740,84
|
| 15/05/2026 |
817.370 |
-1,15%
|
770,45
|
765,78
|
807,63
|
795,47
|
| 14/05/2026 |
502.444 |
-1,54%
|
813,75
|
796,78
|
837,63
|
804,76
|
| 13/05/2026 |
743.910 |
1,06%
|
830,75
|
795,07
|
831,10
|
817,35
|
| 12/05/2026 |
1.054.057 |
-3,02%
|
815,00
|
767,01
|
833,06
|
808,795
|
| 11/05/2026 |
1.038.450 |
6,56%
|
795,01
|
791,345
|
840,905
|
834,01
|
| 08/05/2026 |
927.999 |
2,11%
|
780,00
|
772,00
|
802,00
|
782,64
|
| 07/05/2026 |
1.090.141 |
-2,54%
|
770,00
|
742,53
|
770,82
|
766,44
|
| 06/05/2026 |
1.356.485 |
2,00%
|
768,84
|
753,66
|
787,35
|
786,42
|
| 05/05/2026 |
1.365.175 |
4,40%
|
755,00
|
752,97
|
791,97
|
771,01
|
| 04/05/2026 |
1.276.261 |
1,60%
|
741,17
|
729,32
|
749,00
|
738,54
|
| 01/05/2026 |
1.585.024 |
7,91%
|
667,01
|
663,60
|
728,00
|
726,93
|
| 30/04/2026 |
1.665.705 |
4,72%
|
654,25
|
639,45
|
680,05
|
673,64
|
| 29/04/2026 |
2.385.202 |
11,10%
|
667,98
|
632,86
|
697,00
|
643,30
|
| 28/04/2026 |
1.521.699 |
-2,82%
|
563,78
|
554,28
|
592,84
|
579,03
|
| 27/04/2026 |
640.734 |
1,64%
|
599,31
|
577,43
|
601,16
|
595,86
|
| 24/04/2026 |
751.090 |
-0,23%
|
592,70
|
579,07
|
599,39
|
586,25
|
| 23/04/2026 |
740.157 |
1,33%
|
574,24
|
573,03
|
607,89
|
587,62
|
| 22/04/2026 |
707.923 |
3,57%
|
580,01
|
563,30
|
585,00
|
579,88
|
| 21/04/2026 |
776.067 |
3,73%
|
543,01
|
536,93
|
567,695
|
559,90
|
| 20/04/2026 |
764.193 |
-1,46%
|
550,83
|
532,03
|
552,38
|
539,75
|
| 17/04/2026 |
969.772 |
3,00%
|
544,45
|
537,93
|
553,40
|
547,75
|
| 16/04/2026 |
801.357 |
2,35%
|
511,76
|
506,555
|
532,06
|
531,81
|
| 15/04/2026 |
916.272 |
-2,59%
|
520,83
|
503,44
|
524,08
|
519,60
|
| 14/04/2026 |
1.058.114 |
3,93%
|
520,00
|
501,50
|
534,23
|
533,44
|
| 13/04/2026 |
781.133 |
2,02%
|
500,08
|
496,00
|
514,535
|
513,28
|
| 10/04/2026 |
842.814 |
0,47%
|
503,66
|
494,69
|
508,92
|
503,13
|
| 09/04/2026 |
721.793 |
0,90%
|
504,00
|
493,60
|
508,71
|
500,77
|
| 08/04/2026 |
1.575.427 |
5,88%
|
504,00
|
487,98
|
517,00
|
496,30
|
| 07/04/2026 |
1.032.478 |
3,40%
|
448,14
|
445,16
|
468,84
|
468,72
|
| 06/04/2026 |
1.037.402 |
5,58%
|
450,00
|
450,00
|
470,01
|
453,30
|
| 02/04/2026 |
681.803 |
1,47%
|
401,00
|
400,99
|
429,41
|
429,36
|
| 01/04/2026 |
943.997 |
8,00%
|
396,49
|
396,31
|
428,11
|
423,12
|
| 31/03/2026 |
1.163.250 |
8,09%
|
373,40
|
368,00
|
392,01
|
391,76
|
