Seagate Technology Holdings plc (S1TX34.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
At close: 04:37PM BRT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 505.41 | 505.41 | 505.41 | 505.41 | 505.41 | - |
| May 17, 2024 | 505.41 | 505.41 | 505.41 | 505.41 | 505.41 | - |
| May 16, 2024 | 506.50 | 506.72 | 505.41 | 505.41 | 505.41 | 12 |
| May 15, 2024 | 506.00 | 506.50 | 503.75 | 506.50 | 506.50 | 51 |
| May 14, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| May 13, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| May 10, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| May 09, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| May 08, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| May 07, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| May 06, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| May 03, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| May 02, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 30, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 29, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 26, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 25, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 24, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 23, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 22, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 19, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 18, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 17, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 16, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 15, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 12, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| Apr 11, 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | 4 |
| Apr 10, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| Apr 09, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| Apr 08, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| Apr 05, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| Apr 04, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | 1 |
| Apr 03, 2024 | 465.06 | 465.06 | 465.06 | 465.06 | 465.06 | 1 |
| Apr 02, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| Apr 01, 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | 1 |
| Mar 28, 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| Mar 27, 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| Mar 26, 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| Mar 25, 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| Mar 22, 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| Mar 21, 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| Mar 20, 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| Mar 20, 2024 | 3.595079 Dividend | |||||
| Mar 19, 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 424.28 | - |
| Mar 18, 2024 | 428.83 | 428.83 | 427.88 | 427.88 | 424.28 | 9 |
| Mar 15, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 14, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 13, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 12, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 11, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 08, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 07, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 06, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 05, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 04, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Mar 01, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 29, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 28, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 27, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 26, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 23, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 22, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 21, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 20, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 19, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 16, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 15, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 14, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| Feb 09, 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | 10 |
| Feb 08, 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 425.11 | - |
| Feb 07, 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 425.11 | 6 |
| Feb 06, 2024 | 426.56 | 426.56 | 426.56 | 426.56 | 422.98 | 10 |
| Feb 05, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| Feb 02, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| Feb 01, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| Jan 31, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| Jan 30, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| Jan 29, 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | 10 |
| Jan 26, 2024 | 414.19 | 446.00 | 414.19 | 446.00 | 442.25 | 11 |
| Jan 25, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 24, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 23, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 22, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 19, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 18, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 17, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 16, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 15, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 12, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 11, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 10, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 09, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 08, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 05, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 04, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 03, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Jan 02, 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Dec 28, 2023 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Dec 27, 2023 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| Dec 26, 2023 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.