Seagate Technology Holdings plc (S1TX34.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 01:40PM BRT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| 17 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| 16 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| 15 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| 12 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | - |
| 11 Apr 2024 | 446.16 | 446.16 | 446.16 | 446.16 | 446.16 | 4 |
| 10 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| 09 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| 08 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| 05 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| 04 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | 1 |
| 03 Apr 2024 | 465.06 | 465.06 | 465.06 | 465.06 | 465.06 | 1 |
| 02 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | - |
| 01 Apr 2024 | 472.35 | 472.35 | 472.35 | 472.35 | 472.35 | 1 |
| 28 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| 27 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| 26 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| 25 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| 22 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| 21 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| 20 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 427.88 | - |
| 20 Mar 2024 | 3.595079 Dividend | |||||
| 19 Mar 2024 | 427.88 | 427.88 | 427.88 | 427.88 | 424.28 | - |
| 18 Mar 2024 | 428.83 | 428.83 | 427.88 | 427.88 | 424.28 | 9 |
| 15 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 14 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 13 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 12 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 11 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 08 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 07 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 06 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 05 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 04 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 01 Mar 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 29 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 28 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 27 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 26 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 23 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 22 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 21 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 20 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 19 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 16 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 15 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 14 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | - |
| 09 Feb 2024 | 437.50 | 437.50 | 437.50 | 437.50 | 433.82 | 10 |
| 08 Feb 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 425.11 | - |
| 07 Feb 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 425.11 | 6 |
| 06 Feb 2024 | 426.56 | 426.56 | 426.56 | 426.56 | 422.98 | 10 |
| 05 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| 02 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| 01 Feb 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| 31 Jan 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| 30 Jan 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | - |
| 29 Jan 2024 | 445.00 | 445.00 | 445.00 | 445.00 | 441.26 | 10 |
| 26 Jan 2024 | 414.19 | 446.00 | 414.19 | 446.00 | 442.25 | 11 |
| 25 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 24 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 23 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 22 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 19 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 18 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 17 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 16 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 15 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 12 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 11 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 10 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 09 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 08 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 05 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 04 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 03 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 02 Jan 2024 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 28 Dec 2023 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 27 Dec 2023 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 26 Dec 2023 | 414.15 | 414.15 | 414.15 | 414.15 | 410.67 | - |
| 22 Dec 2023 | 400.01 | 414.15 | 400.01 | 414.15 | 410.67 | 2 |
| 21 Dec 2023 | 423.84 | 423.84 | 423.84 | 423.84 | 420.28 | - |
| 20 Dec 2023 | 423.84 | 423.84 | 423.84 | 423.84 | 420.28 | - |
| 20 Dec 2023 | 2.566932 Dividend | |||||
| 19 Dec 2023 | 423.84 | 423.84 | 423.84 | 423.84 | 417.73 | - |
| 18 Dec 2023 | 423.84 | 423.84 | 423.84 | 423.84 | 417.73 | - |
| 15 Dec 2023 | 423.84 | 423.84 | 423.84 | 423.84 | 417.73 | - |
| 14 Dec 2023 | 399.01 | 426.01 | 399.01 | 423.84 | 417.73 | 4 |
| 13 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 12 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 11 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 08 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 07 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 06 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 05 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 04 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 01 Dec 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 30 Nov 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 29 Nov 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 28 Nov 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| 27 Nov 2023 | 358.90 | 358.90 | 358.90 | 358.90 | 353.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.