Seagate Technology

S1TX34
🏛️ brazil →
1,204.77
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 1,267.45 1,303.96 1,191.74 1,204.77 0.0M
2025-10-06 1,375.00 1,375.00 1,293.30 1,293.30 0.0M
2025-10-03 1,385.00 1,385.00 1,358.95 1,358.95 0.0M
2025-10-02 1,407.24 1,407.24 1,354.97 1,354.97 0.0M
2025-10-01 1,250.97 1,367.15 1,250.97 1,367.15 0.0M
2025-09-30 1,221.37 1,250.97 1,215.08 1,250.97 0.0M
2025-09-29 1,215.00 1,226.00 1,170.00 1,226.00 0.0M
2025-09-26 1,149.00 1,163.00 1,148.00 1,156.25 0.0M
2025-09-25 1,164.76 1,184.37 1,154.67 1,174.91 0.0M
2025-09-24 1,201.39 1,224.33 1,189.55 1,193.00 0.0M
2025-09-23 1,222.11 1,222.11 1,200.00 1,206.56 0.0M
2025-09-22 1,195.00 1,231.00 1,195.00 1,230.00 0.0M
2025-09-19 1,152.90 1,176.45 1,143.10 1,174.15 0.0M
2025-09-18 1,151.24 1,159.38 1,151.24 1,157.10 0.0M
2025-09-17 1,114.40 1,136.80 1,102.28 1,133.44 0.0M
2025-09-16 1,125.40 1,125.40 1,099.84 1,111.20 0.0M
2025-09-15 1,088.00 1,139.20 1,088.00 1,122.45 0.0M
2025-09-12 1,068.48 1,068.48 1,042.56 1,062.77 0.0M
2025-09-11 1,050.00 1,073.28 1,050.00 1,067.04 0.0M
2025-09-10 1,036.88 1,042.08 1,031.81 1,040.73 0.0M
2025-09-09 1,032.06 1,039.34 1,030.00 1,039.34 0.0M
2025-09-08 1,022.79 1,027.14 1,022.79 1,027.14 0.0M
2025-09-05 1,001.92 1,025.99 993.33 1,025.99 0.0M
2025-09-04 988.80 1,000.30 987.08 1,000.30 0.0M
2025-09-03 952.32 957.61 929.61 953.97 0.0M
2025-09-02 929.11 935.48 919.10 933.16 0.0M
2025-08-29 913.92 915.12 911.40 913.26 0.0M
2025-08-28 917.37 937.30 917.37 937.30 0.0M
2025-08-27 907.00 911.70 907.00 910.80 0.0M
2025-08-26 895.26 895.55 891.78 895.55 0.0M
2025-08-25 892.68 895.26 892.68 895.26 0.0M
2025-08-22 850.00 872.10 850.00 867.00 0.0M
2025-08-20 858.00 865.65 856.95 865.65 0.0M
2025-08-19 863.19 863.44 857.42 857.42 0.0M
2025-08-18 844.94 863.19 844.94 863.19 0.0M
2025-08-15 839.15 839.15 838.32 838.32 0.0M
2025-08-14 843.20 850.00 843.20 844.05 0.0M
2025-08-13 847.00 847.00 840.50 846.00 0.0M
2025-08-12 843.28 843.28 843.28 843.28 0.0M
2025-08-11 837.22 841.00 836.40 838.86 0.0M
2025-08-08 816.80 816.80 816.80 816.80 0.0M
2025-08-07 804.00 810.40 802.40 802.40 0.0M
2025-08-06 814.80 814.80 806.40 812.28 0.0M
2025-08-05 838.10 838.10 838.10 838.10 0.0M
2025-08-04 858.00 858.00 845.00 852.26 0.0M
2025-08-01 861.52 861.52 854.48 856.24 0.0M
2025-07-31 861.82 876.58 861.82 875.76 0.0M
2025-07-30 795.60 821.50 780.00 821.50 0.0M
2025-07-29 852.60 853.44 852.60 852.60 0.0M
2025-07-28 843.60 843.60 843.18 843.18 0.0M
2025-07-25 846.72 849.24 827.41 842.52 0.0M
2025-07-24 843.36 850.92 843.36 847.56 0.0M
2025-07-23 833.99 834.47 833.00 834.47 0.0M
2025-07-21 831.66 831.66 831.66 831.66 0.0M
2025-07-18 835.92 835.92 835.92 835.92 0.0M
2025-07-17 833.12 833.12 819.10 819.10 0.0M
2025-07-16 813.00 821.62 813.00 815.89 0.0M
2025-07-15 827.51 830.00 827.51 830.00 0.0M
2025-07-14 828.50 839.68 828.50 838.86 0.0M
2025-07-11 815.85 822.40 815.85 821.60 0.0M
2025-07-10 796.32 807.38 796.32 807.38 0.0M
2025-07-09 786.84 786.84 786.84 786.84 0.0M
2025-07-08 790.56 796.23 789.75 790.56 0.0M
2025-07-07 817.29 828.10 814.05 814.86 0.0M
2025-07-03 815.90 822.22 815.90 817.54 0.0M
2025-07-02 810.24 823.00 810.24 823.00 0.0M
2025-07-01 784.68 784.68 784.68 784.68 0.0M
2025-06-27 773.33 774.44 773.33 774.44 0.0M
2025-06-25 770.00 770.00 765.24 768.00 0.0M
2025-06-23 724.72 724.72 724.72 724.72 0.0M
2025-06-10 713.33 713.33 713.33 713.33 0.0M
2025-06-04 717.69 718.55 717.69 718.50 0.0M
2025-05-26 625.66 627.83 625.66 627.83 0.0M
2025-05-16 614.88 614.88 614.88 614.88 0.0M
2025-05-15 600.00 604.75 600.00 604.75 0.0M
2025-05-05 527.88 531.68 527.88 531.68 0.0M
2025-04-30 503.14 503.14 502.27 502.27 0.0M
2025-04-07 388.83 400.96 388.83 397.92 0.0M
2025-04-04 389.50 389.50 389.50 389.50 0.0M
2025-04-03 408.08 413.19 408.08 409.10 0.0M
2025-04-01 478.77 478.77 478.77 478.77 0.0M
2025-03-31 486.38 486.38 486.38 486.38 0.0M
2025-03-28 508.54 508.54 494.49 494.49 0.0M
2025-03-27 503.50 503.50 503.50 503.50 0.0M
2025-03-25 490.80 495.72 490.80 495.72 0.0M
2025-03-24 509.38 509.38 509.38 509.38 0.0M
2025-03-21 502.50 502.50 502.50 502.50 0.0M
2025-03-20 508.50 508.50 502.60 502.60 0.0M
2025-03-19 502.32 502.32 502.32 502.32 0.0M
2025-03-18 502.32 502.32 502.32 502.32 0.0M
2025-03-17 509.24 509.24 509.24 509.24 0.0M
2025-03-14 497.48 497.48 497.48 497.48 0.0M
2025-03-12 498.38 498.38 498.38 498.38 0.0M
2025-03-11 505.23 505.23 505.23 505.23 0.0M
2025-03-10 504.44 504.44 501.34 501.34 0.0M
2025-03-07 509.09 509.09 506.77 507.55 0.0M
2025-03-05 534.09 534.09 534.09 534.09 0.0M
2025-02-28 587.96 587.96 587.96 587.96 0.0M
2025-02-27 601.46 601.46 601.46 601.46 0.0M
2025-02-26 576.66 576.66 576.66 576.66 0.0M
2025-02-14 583.20 583.20 583.20 583.20 0.0M
2025-02-13 586.44 586.44 586.44 586.44 0.0M
2025-02-10 568.14 568.14 568.14 568.14 0.0M
2025-02-07 547.68 553.09 547.68 553.09 0.0M
2025-02-06 555.00 558.21 555.00 556.92 0.0M
2025-02-04 544.88 544.88 541.31 541.31 0.0M
2025-01-28 603.29 603.29 603.29 603.29 0.0M
2025-01-24 642.81 644.44 642.81 644.44 0.0M
2025-01-22 635.00 635.00 635.00 635.00 0.0M
2025-01-21 596.77 596.77 596.77 596.77 0.0M
2025-01-20 596.09 596.09 596.09 596.09 0.0M
2025-01-08 544.44 545.04 544.44 545.04 0.0M
2025-01-07 546.50 546.50 546.50 546.50 0.0M
2025-01-06 557.40 557.40 557.40 557.40 0.0M
2025-01-02 530.02 542.15 530.02 542.15 0.0M