TipRanks
Go Ultimate55% OFF

State Street Corporation Unsponsored Brazilian Depositary Receipt Repr 1 Sh (S1TT34) Historical Prices

BR:S1TT34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026922.56922.56922.56922.56922.56-0.23%10.09
Oct 29, 2026924.70943.02700.00924.70924.70+0.00%00.00
Oct 28, 2026924.70932.75700.00924.70924.70+0.00%00.00
Oct 27, 2026924.70924.70912.73924.70924.70+0.00%00.00
Oct 26, 2026924.70924.70924.70924.70924.70+10.00%20.16
Oct 23, 2026840.65840.65840.65840.65840.65-0.60%20.16
Oct 22, 2026845.75845.75845.75845.75845.75+1.70%10.08
Oct 21, 2026831.60850.92790.06831.60831.60+0.00%00.00
Oct 20, 2026831.60837.47790.06831.60831.60+0.00%00.00
Oct 19, 2026831.60839.16831.60831.60831.60+0.00%00.00
Oct 16, 2026831.60844.05606.00831.60831.60+0.00%00.00
Oct 15, 2026831.60831.60831.60831.60831.60-5.15%10.08
Oct 14, 2026876.76876.76831.60876.76876.76+0.00%00.00
Oct 13, 2026876.76877.83872.61876.76876.76+0.00%00.00
Oct 12, 2026876.76877.36872.96876.76876.76+0.00%00.00
Oct 09, 2026876.76877.36872.96876.76876.76+0.00%00.00
Oct 08, 2026876.76885.66876.76876.76876.76+0.00%00.00
Oct 07, 2026876.76876.76871.20876.76876.76+0.00%00.00
Oct 06, 2026876.76877.36872.96876.76876.76+0.00%00.00
Oct 05, 2026876.76876.76876.76876.76876.76-4.60%10.08
Oct 02, 2026919.00919.00917.00919.00919.00-2.72%776.40
Oct 01, 2026944.70944.70906.30944.70944.70+0.00%00.00
Sep 30, 2026944.70944.70923.08944.70944.70+0.34%00.00
Sep 29, 2026944.70944.70923.08944.70941.54+0.00%00.00
Sep 28, 2026944.70949.74932.03944.70941.54+0.00%00.00
Sep 25, 2026944.70944.70944.70944.70941.54-1.52%20.16
Sep 24, 2026959.31959.31937.44959.31956.10+0.00%00.00
Sep 23, 2026959.31959.31927.36959.31956.10+0.00%00.00
Sep 22, 2026959.31959.31915.56959.31956.10+0.00%00.00
Sep 21, 2026959.31959.31901.00959.31956.10+0.00%00.00
Sep 18, 2026959.31959.31931.54959.31956.10+0.00%00.00
Sep 17, 2026959.31959.31940.94959.31956.10+0.00%00.00
Sep 16, 2026959.31959.31938.60959.31956.10+0.00%00.00
Sep 15, 2026959.31959.31952.54959.31956.10+0.00%00.00
Sep 14, 2026959.31959.31959.31959.31956.10-2.70%504.06
Sep 11, 2026985.88985.88985.88985.88982.59-1.51%10.08
Sep 10, 20261,001.001,001.00972.161,001.00997.66+0.00%00.00
Sep 09, 20261,001.001,001.00977.061,001.00997.66+0.00%00.00
Sep 08, 20261,001.001,001.00976.001,001.00997.66+0.00%00.00
Sep 07, 20261,001.001,001.00991.981,001.00997.66+0.00%00.00
Sep 04, 20261,001.001,001.00991.981,001.00997.66+0.00%00.00
Sep 03, 20261,001.001,001.00987.461,001.00997.66+0.00%00.00
Sep 02, 20261,001.001,001.00970.001,001.00997.66+0.00%00.00
Sep 01, 20261,001.001,001.00961.291,001.00997.66+0.00%00.00
Aug 31, 20261,001.001,001.001,001.001,001.00997.66-0.79%10.08
Aug 28, 20261,009.001,009.001,009.001,009.001,005.63+0.51%504.36
Aug 27, 20261,003.861,005.00993.001,003.861,000.51+0.00%00.00
Aug 26, 20261,003.861,003.861,003.861,003.861,000.51+2.85%10.09
Aug 25, 2026976.08976.08976.08976.08972.82+1.57%10.09
Aug 24, 2026961.00984.84961.00961.00957.79+0.00%00.00