Mercado fechado

Seagate Technology Holdings plc (STX)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
86,04-1,22 (-1,40%)
No fechamento: 04:00PM EDT
86,30 +0,26 (+0,30%)
Pós-fechamento: 07:26PM EDT
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202487,6187,7085,1586,0486,043.636.400
25 de abr. de 202485,9088,1384,4687,2687,263.166.500
24 de abr. de 202487,5691,0083,3487,1187,117.274.500
23 de abr. de 202485,6587,6285,6186,5386,536.008.700
22 de abr. de 202482,6285,6582,5485,1885,183.562.900
19 de abr. de 202483,7784,2982,3182,4682,462.882.800
18 de abr. de 202483,7985,2083,3183,4483,441.811.700
17 de abr. de 202484,9586,3084,0484,2084,203.465.900
16 de abr. de 202483,5484,7183,0283,6883,682.454.000
15 de abr. de 202486,6887,1083,3083,8883,882.925.200
12 de abr. de 202487,3887,6685,1085,1985,192.529.000
11 de abr. de 202488,1288,8587,3988,7888,781.970.600
10 de abr. de 202488,5788,8686,3387,9987,993.200.200
09 de abr. de 202490,0490,9687,8389,5389,532.816.700
08 de abr. de 202491,3292,0488,7389,1589,152.612.900
05 de abr. de 202491,3891,3889,6589,9989,992.598.100
04 de abr. de 202493,0794,2390,5990,7690,762.281.200
03 de abr. de 202489,6992,7089,6591,6391,632.585.000
02 de abr. de 202489,8890,9889,2190,2390,233.246.200
01 de abr. de 202493,1594,3491,7191,7891,782.672.700
28 de mar. de 202494,5694,6491,7393,0593,053.296.300
27 de mar. de 202495,6696,3393,3494,5894,582.762.500
26 de mar. de 202493,5097,9592,7694,7294,727.346.800
25 de mar. de 202488,6789,0287,6288,2188,211.835.000
22 de mar. de 202488,8189,6287,6589,0189,012.454.100
21 de mar. de 202491,3591,4788,1288,4588,453.747.600
20 de mar. de 202486,1287,8685,4587,4287,422.319.100
20 de mar. de 20240.7 Dividendo
19 de mar. de 202484,6486,8484,2186,5785,871.894.200
18 de mar. de 202486,6687,1585,1185,3984,702.265.400
15 de mar. de 202484,9386,0484,6586,0185,316.079.500
14 de mar. de 202488,0888,1385,2685,7685,073.321.400
13 de mar. de 202490,4990,5588,4288,6787,953.737.300
12 de mar. de 202492,2892,7590,7591,1190,372.893.900
11 de mar. de 202491,3291,9190,1191,7491,002.602.100
08 de mar. de 202493,3794,9092,4692,6991,942.746.900
07 de mar. de 202494,6394,9891,3493,8193,054.626.700
06 de mar. de 202499,99101,2692,9794,1493,385.282.100
05 de mar. de 202497,3998,8097,0598,6397,832.392.400
04 de mar. de 202497,5399,9396,7698,3897,583.563.000
01 de mar. de 202495,0098,1594,1297,1696,375.097.800
29 de fev. de 202492,4793,4492,2293,0592,302.184.700
28 de fev. de 202490,1191,9690,1191,6190,871.979.600
27 de fev. de 202490,7793,0089,9490,7089,973.381.400
26 de fev. de 202488,1889,7587,7388,6687,942.134.200
23 de fev. de 202488,2288,4287,0387,9887,271.461.900
22 de fev. de 202486,3188,4086,0288,0287,312.214.400
21 de fev. de 202485,9286,0783,9584,9084,211.929.000
20 de fev. de 202487,1687,3685,5486,7786,071.781.100
16 de fev. de 202488,2188,6987,0987,5286,811.796.300
15 de fev. de 202486,8688,5086,8188,1687,451.299.700
14 de fev. de 202488,1088,1986,1586,8186,111.854.000
13 de fev. de 202487,3487,7586,0587,1686,462.040.700
12 de fev. de 202489,3390,6688,9989,1088,381.599.800
09 de fev. de 202487,7289,4787,3589,4188,691.536.700
08 de fev. de 202486,7088,2685,7987,6886,971.670.600
07 de fev. de 202486,4987,3285,3386,7686,061.818.600
06 de fev. de 202486,0486,7785,4786,2085,502.560.000
05 de fev. de 202487,1787,1985,1285,5084,812.095.600
02 de fev. de 202486,6587,9785,9487,5286,812.160.200
01 de fev. de 202485,8887,5185,8886,8086,102.001.900
31 de jan. de 202487,3587,7885,3985,6884,995.221.000
30 de jan. de 202488,8089,1887,1987,5986,882.406.100
29 de jan. de 202490,6891,5988,3988,6387,912.648.300
26 de jan. de 202490,8992,0489,4190,4489,713.071.000
25 de jan. de 202491,2091,2086,5090,9990,255.756.700
24 de jan. de 202490,1290,2888,0589,1788,453.775.900
23 de jan. de 202487,5589,3086,7889,2388,514.020.500
22 de jan. de 202486,9988,3985,9087,1086,404.171.400
19 de jan. de 202484,6085,4483,8685,4284,732.327.300
18 de jan. de 202484,7186,3083,1283,9783,291.720.000
17 de jan. de 202484,7184,7682,4483,3382,662.412.400
16 de jan. de 202483,6185,3782,3684,8184,123.012.300
12 de jan. de 202482,4182,8381,8882,7882,112.112.600
11 de jan. de 202481,4781,8479,3981,7481,082.752.000
10 de jan. de 202479,9882,7579,7282,6681,992.260.200
09 de jan. de 202479,9580,2679,4080,1179,461.471.700
08 de jan. de 202480,0781,3680,0780,9880,332.167.300
05 de jan. de 202481,1381,8279,8180,2879,631.395.200
04 de jan. de 202479,8481,3779,8180,7780,121.361.600
03 de jan. de 202481,3182,3580,0780,4379,782.874.600
02 de jan. de 202484,7084,8082,3282,6982,022.011.400
29 de dez. de 202386,5786,9885,1785,3784,681.295.800
28 de dez. de 202385,8086,8385,7186,7986,091.589.200
27 de dez. de 202386,2686,3685,3585,6884,99962.500
26 de dez. de 202385,1686,0285,0485,8785,18938.400
22 de dez. de 202385,4285,7284,8485,1684,471.003.500
21 de dez. de 202383,5185,3483,3185,3084,612.041.900
20 de dez. de 202382,9783,3881,8281,8581,191.890.600
20 de dez. de 20230.7 Dividendo
19 de dez. de 202383,6984,6783,5883,9082,531.426.300
18 de dez. de 202384,3284,7383,6583,9782,601.953.000
15 de dez. de 202384,8485,4284,0384,2882,905.119.900
14 de dez. de 202386,5487,9385,1385,3383,933.462.000
13 de dez. de 202382,2585,4782,1885,4384,033.645.200
12 de dez. de 202382,0582,6381,2982,6381,282.107.800
11 de dez. de 202381,0082,7380,9781,9980,652.399.900
08 de dez. de 202378,4880,7578,3880,5979,272.360.000
07 de dez. de 202378,2379,5778,1078,7877,492.238.400
06 de dez. de 202378,1479,3677,7177,8176,542.522.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...