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 > >>
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
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