BiG | O banco que entende os seus valores.

S&P Global Inc (SPGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
16/09/2025	381.928	-0,53%	545,70	536,95	545,70	541,29
15/09/2025	417.065	-0,08%	546,23	541,01	547,7138	543,99
12/09/2025	420.318	-1,17%	550,07	542,86	559,00	544,23
11/09/2025	476.547	2,05%	540,27	538,605	552,125	550,88
10/09/2025	464.728	-1,43%	546,44	539,0001	549,0674	539,89
09/09/2025	286.576	0,33%	548,89	542,59	549,01	547,71
08/09/2025	434.819	1,49%	537,41	533,85	547,09	545,87
05/09/2025	437.644	-0,41%	542,03	532,19	543,19	538,06
04/09/2025	557.444	0,19%	541,3069	538,37	543,73	540,26
03/09/2025	393.904	-0,07%	512,22	512,22	542,29	539,24
02/09/2025	478.555	-1,61%	541,00	537,45	544,95	539,64
29/08/2025	331.058	0,16%	547,6812	546,34	550,355	548,44
28/08/2025	356.782	-0,45%	551,85	546,26	551,85	547,55
27/08/2025	609.277	-0,44%	552,32	549,66	554,56	549,87
26/08/2025	456.665	0,27%	550,50	542,08	552,58	552,32
25/08/2025	530.767	-0,97%	548,57	548,57	560,28	550,73
22/08/2025	616.644	0,74%	543,9712	543,9712	559,33	556,66
21/08/2025	483.610	-0,82%	559,00	551,00	559,00	552,44
20/08/2025	588.517	0,51%	556,69	552,45	559,59	557,03
19/08/2025	777.114	0,58%	551,61	551,61	559,56	554,43
18/08/2025	411.074	-0,95%	565,10	549,33	566,00	551,21
15/08/2025	413.801	-1,36%	565,99	555,70	565,99	556,47
14/08/2025	578.646	0,28%	561,58	559,91	568,275	564,15
13/08/2025	553.382	0,63%	560,13	560,13	566,56	562,58
12/08/2025	359.208	0,57%	558,12	551,50	561,282	559,06
11/08/2025	453.270	-0,18%	556,87	555,51	559,6999	555,88
08/08/2025	392.390	-0,40%	562,99	555,755	563,00	556,87
07/08/2025	531.768	-0,61%	567,26	556,305	574,0067	559,13
06/08/2025	750.826	-0,08%	563,00	552,51	564,59	562,56
05/08/2025	785.746	0,00%	548,12	548,12	566,13	563,02
04/08/2025	942.682	3,13%	545,00	545,00	563,02	563,02
01/08/2025	969.171	-0,99%	551,10	537,77	551,10	545,66
31/07/2025	1.092.972	4,13%	529,80	525,01	558,86	551,10
30/07/2025	671.186	-0,22%	515,44	515,44	535,085	529,33
29/07/2025	658.572	0,07%	533,80	530,0301	535,7188	530,79
28/07/2025	365.851	-0,85%	535,59	530,04	535,59	530,41
25/07/2025	400.669	0,77%	526,155	525,50	537,00	534,95
24/07/2025	447.616	0,99%	517,06	516,05	534,295	530,85
23/07/2025	570.264	1,52%	522,37	514,61	526,825	525,66
22/07/2025	547.404	-0,83%	525,94	514,61	529,81	517,81
21/07/2025	546.505	-0,43%	524,38	522,01	529,81	522,12
18/07/2025	549.822	-0,19%	523,69	521,57	531,55	524,38
17/07/2025	411.091	0,19%	523,34	517,29	527,99	525,36
16/07/2025	419.321	0,40%	530,13	517,34	530,625	524,36
15/07/2025	401.412	-1,48%	526,285	522,21	531,72	522,28
14/07/2025	329.000	0,58%	520,00	520,00	531,80	530,12
11/07/2025	389.586	-0,52%	527,705	525,00	538,22	527,07
10/07/2025	312.985	0,21%	523,52	499,95	533,46	529,83
09/07/2025	348.429	0,45%	530,18	522,875	531,16	528,73
08/07/2025	417.277	-0,72%	529,13	524,595	532,53	526,39
07/07/2025	413.254	0,11%	529,49	526,72	532,66	530,18
04/07/2025	303.735	0,76%	527,055	525,56	529,61	529,61
03/07/2025	302.346	0,76%	527,12	522,726	532,00	529,16
02/07/2025	436.745	-0,73%	525,23	522,726	530,08	525,64
01/07/2025	570.811	0,39%	517,525	516,9501	530,08	529,32
30/06/2025	676.188	1,85%	518,45	516,9501	527,995	527,29
27/06/2025	803.421	0,62%	521,32	513,72	521,86	517,71
26/06/2025	632.386	-1,20%	520,705	514,71	524,00	515,02
25/06/2025	470.282	-0,32%	517,515	511,00	529,99	521,29
24/06/2025	473.025	1,63%	506,065	505,01	524,43	522,97
23/06/2025	1.126.775	2,06%	504,20	504,20	515,615	514,58
20/06/2025	689.676	0,32%	504,00	494,32	509,57	504,20
18/06/2025	565.900	0,31%	503,99	499,54	506,73	502,63
17/06/2025	705.231	-0,78%	505,05	499,54	510,36	501,07
16/06/2025	377.489	0,70%	506,30	497,01	510,41	505,00
13/06/2025	651.495	-0,87%	509,33	497,17	509,23	501,49
12/06/2025	620.464	-1,58%	513,80	497,17	519,2418	505,87
11/06/2025	470.120	0,01%	515,685	511,335	519,2418	513,98
10/06/2025	377.203	-0,21%	518,635	510,39	518,68	513,92
09/06/2025	340.814	-0,84%	519,33	510,39	519,35	515,00
06/06/2025	285.267	0,70%	516,555	513,17	523,27	519,36
05/06/2025	341.506	0,35%	513,25	511,99	517,46	515,76
04/06/2025	344.759	0,32%	513,80	506,73	517,085	513,94
03/06/2025	639.892	-0,25%	521,28	501,96	521,28	512,30
02/06/2025	409.634	0,14%	510,86	501,96	513,725	513,59
30/05/2025	779.060	-0,29%	512,865	508,46	520,00	512,86
29/05/2025	311.164	0,51%	516,05	509,46	516,25	514,10
28/05/2025	377.150	-0,83%	515,39	510,71	520,00	511,48
27/05/2025	396.902	1,31%	516,48	512,575	522,99	515,74
23/05/2025	504.955	-0,25%	509,17	500,00	514,17	510,02
22/05/2025	375.543	-1,33%	519,79	503,49	521,42	511,32
21/05/2025	610.545	-2,42%	520,275	508,17	523,435	510,27
20/05/2025	725.228	-0,26%	518,15	517,28	526,52	522,94
19/05/2025	308.812	0,35%	518,00	517,28	526,52	524,28
16/05/2025	400.399	0,61%	511,94	510,00	528,50	522,46
15/05/2025	451.823	1,43%	516,93	510,00	520,20	519,28
14/05/2025	463.402	-0,70%	518,00	510,71	522,56	511,94
13/05/2025	518.826	-0,54%	515,95	510,963	522,7399	515,57
12/05/2025	413.202	2,09%	518,50	510,963	518,85	518,36
09/05/2025	433.377	0,02%	507,57	505,63	514,99	507,73
08/05/2025	418.035	0,38%	502,20	500,50	514,78	507,61
07/05/2025	411.361	0,78%	500,52	500,065	507,35	505,71
06/05/2025	404.441	-0,81%	504,08	500,065	512,00	501,81
05/05/2025	489.427	-0,14%	503,00	491,15	512,00	505,90
02/05/2025	433.612	1,54%	499,37	497,34	509,79	506,62
01/05/2025	759.684	-0,22%	488,58	483,13	506,28	498,93
30/04/2025	1.016.054	1,63%	488,225	470,00	502,15	500,05
29/04/2025	992.908	2,59%	482,045	473,715	499,00	491,76
28/04/2025	819.835	-0,13%	481,01	473,715	482,76	479,37
25/04/2025	464.738	-0,26%	472,875	471,04	505,00	480,00