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 > >>
06/01/2026	646.091	1,27%	532,90	532,10	541,725	539,65
05/01/2026	820.848	3,95%	510,50	510,01	537,67	532,90
02/01/2026	798.551	-1,90%	528,2262	511,315	528,2262	512,66
31/12/2025	374.318	-0,97%	528,32	522,44	528,32	522,59
30/12/2025	354.481	-0,46%	529,91	522,73	531,99	522,73
29/12/2025	403.370	0,12%	529,45	528,67	533,06	530,10
26/12/2025	268.703	0,71%	529,86	523,932	529,86	529,45
24/12/2025	203.234	0,11%	522,60	502,4898	527,80	525,74
23/12/2025	557.343	0,62%	516,04	516,04	527,06	525,14
22/12/2025	568.410	1,81%	511,24	509,97	524,64	521,90
19/12/2025	575.581	1,16%	506,00	505,71	513,1542	512,60
18/12/2025	676.640	-0,76%	511,30	506,01	515,87	506,71
17/12/2025	803.611	2,15%	499,86	495,21	512,41	510,59
16/12/2025	986.667	0,05%	499,50	495,01	503,49	499,86
15/12/2025	579.530	-0,28%	502,50	497,69	503,338	499,63
12/12/2025	638.857	0,70%	497,56	490,28	503,91	501,03
11/12/2025	540.808	1,31%	493,00	490,93	498,605	497,56
10/12/2025	735.149	0,12%	489,22	485,26	492,845	491,32
09/12/2025	490.222	-0,28%	492,00	490,115	495,45	490,73
08/12/2025	619.406	-1,29%	497,53	489,49	498,50	492,10
05/12/2025	597.276	0,31%	498,00	490,28	501,7385	498,52
04/12/2025	485.737	-0,58%	495,9244	494,60	502,10	496,99
03/12/2025	642.036	1,77%	490,7213	490,7213	501,735	499,88
02/12/2025	596.080	-0,82%	496,68	490,81	497,48	491,21
01/12/2025	575.750	-0,71%	502,00	492,9419	502,00	495,27
28/11/2025	475.245	0,81%	493,10	493,10	501,00	498,83
26/11/2025	548.106	0,29%	494,19	492,225	498,46	495,61
25/11/2025	509.260	1,21%	488,99	488,50	496,54	494,19
24/11/2025	847.273	-0,88%	493,50	488,28	494,50	488,28
21/11/2025	875.389	0,56%	491,3189	490,35	497,00	493,60
20/11/2025	626.261	0,02%	496,01	489,00	498,32	490,91
19/11/2025	697.199	0,12%	490,90	487,935	492,535	490,80
18/11/2025	494.083	0,25%	492,6752	486,4001	492,6752	490,28
17/11/2025	714.664	-1,12%	493,55	487,62	496,00	488,95
14/11/2025	1.218.352	-1,80%	503,12	493,63	503,89	493,90
13/11/2025	934.741	1,44%	490,12	490,12	506,24	502,96
12/11/2025	468.769	-0,38%	497,73	495,49	501,8072	495,84
11/11/2025	544.426	0,79%	493,10	492,375	498,66	497,73
10/11/2025	795.854	-0,52%	497,52	487,77	497,52	493,84
07/11/2025	767.289	1,23%	491,00	486,05	496,42	496,42
06/11/2025	680.135	-1,46%	500,00	488,83	500,00	490,00
05/11/2025	788.139	-0,39%	498,19	494,95	500,4634	497,10
04/11/2025	1.003.634	0,44%	493,29	493,29	500,33	499,21
03/11/2025	1.078.396	2,01%	487,21	483,7701	497,23	497,02
31/10/2025	1.238.054	-0,93%	489,00	485,20	498,38	487,21
30/10/2025	1.327.973	3,92%	489,88	483,10	500,25	491,57
29/10/2025	1.327.988	-4,18%	491,25	470,97	491,25	473,05
28/10/2025	712.303	-0,79%	496,01	492,6275	498,22	493,68
27/10/2025	755.591	1,47%	491,32	491,32	497,495	496,64
24/10/2025	709.955	1,60%	484,0067	482,01	492,225	489,45
23/10/2025	552.510	0,62%	483,9967	476,9933	483,9967	482,70
22/10/2025	765.542	-0,84%	485,00	478,435	485,86	479,74
21/10/2025	544.241	1,30%	477,14	477,09	485,72	483,79
20/10/2025	687.047	0,93%	476,95	473,05	478,12	477,59
17/10/2025	808.352	0,24%	474,77	470,62	476,4876	473,19
16/10/2025	702.407	-2,24%	482,89	470,00	484,715	472,05
15/10/2025	448.092	-0,80%	488,23	481,55	491,32	482,88
14/10/2025	650.506	1,52%	473,4806	473,4806	488,29	486,69
13/10/2025	1.185.899	-1,39%	489,89	471,78	490,31	479,34
10/10/2025	1.107.459	-0,27%	494,40	485,29	494,40	486,10
09/10/2025	995.515	1,07%	484,70	482,56	491,99	487,61
08/10/2025	757.888	0,25%	483,64	477,92	486,395	482,43
07/10/2025	779.760	0,60%	482,00	478,89	486,1041	481,22
06/10/2025	953.544	-0,30%	482,90	474,28	482,90	478,35
03/10/2025	660.435	0,67%	478,1772	474,77	482,2871	479,81
02/10/2025	870.404	-1,05%	484,00	474,773	492,41	476,63
01/10/2025	1.056.180	-1,04%	487,90	480,25	490,45	481,67
30/09/2025	652.123	-0,98%	492,25	484,22	492,25	486,71
29/09/2025	893.125	0,89%	490,19	488,37	494,50	491,34
26/09/2025	793.416	0,47%	488,79	485,3659	494,09	487,18
25/09/2025	1.014.251	-1,21%	489,01	482,695	493,84	484,94
24/09/2025	1.216.785	-1,26%	498,50	486,84	498,50	490,74
23/09/2025	1.195.036	-1,74%	506,95	493,06	513,00	496,76
22/09/2025	813.195	-0,28%	507,80	505,01	514,135	505,57
19/09/2025	1.557.579	0,08%	513,33	502,575	513,33	507,16
18/09/2025	1.760.645	-6,54%	545,756	503,10	545,756	507,80
17/09/2025	400.604	0,48%	540,21	540,21	547,45	544,10
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