Saltar para o conteúdo principal Login

S&P Global Inc (SPGI)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
24/04/2025 586.023 2,35% 478,00 467,295 489,34 481,26
23/04/2025 498.940 0,82% 451,95 450,28 484,27 470,23
22/04/2025 653.954 3,88% 459,855 438,9833 466,98 466,42
21/04/2025 626.097 -3,00% 450,00 444,15 460,22 448,99
17/04/2025 433.688 -0,24% 470,05 460,075 471,945 462,88
16/04/2025 330.330 -1,43% 473,12 459,8725 475,8145 463,98
15/04/2025 419.401 -0,19% 473,12 470,0301 475,8145 470,71
14/04/2025 424.536 1,39% 456,03 468,58 472,50 471,59
11/04/2025 530.178 1,61% 455,95 450,78 466,8999 465,14
10/04/2025 818.155 -3,42% 436,705 448,90 470,545 457,76
09/04/2025 1.338.153 7,35% 436,705 428,56 475,94 473,99
08/04/2025 1.098.750 0,68% 469,485 435,045 469,485 441,50
07/04/2025 1.714.571 -2,92% 446,38 427,14 460,82 438,31
04/04/2025 925.360 -7,74% 498,125 450,89 478,6699 451,50
03/04/2025 802.459 -4,84% 498,125 488,58 507,97 489,38
02/04/2025 441.365 0,63% 507,49 505,255 514,91 513,98
01/04/2025 487.333 0,53% 502,76 503,03 512,30 510,78
31/03/2025 501.448 1,11% 507,77 497,90 510,575 508,10
28/03/2025 612.746 -1,21% 507,75 501,805 510,94 502,51
27/03/2025 359.379 0,10% 508,36 504,92 511,66 508,64
26/03/2025 485.387 -1,05% 513,20 505,17 514,67 507,80
25/03/2025 642.178 1,83% 508,36 506,00 514,04 513,16
24/03/2025 707.065 1,22% 502,50 501,705 507,69 503,94
21/03/2025 770.276 0,14% 494,465 492,20 498,00 497,88
20/03/2025 736.093 0,40% 494,465 493,17 499,29 497,20
19/03/2025 508.096 0,99% 490,84 490,1275 497,25 495,22
18/03/2025 699.945 -0,85% 494,27 484,78 496,60 490,39
17/03/2025 658.753 1,60% 487,05 485,50 496,24 494,27
14/03/2025 747.538 1,38% 482,80 478,5803 486,84 486,49
13/03/2025 977.751 0,33% 478,01 475,108 481,60 479,85
12/03/2025 909.955 -0,36% 490,00 474,04 487,22 478,26
11/03/2025 904.516 -1,72% 489,47 479,49 490,94 480,00
10/03/2025 835.176 -1,72% 509,76 483,68 495,21 488,39
07/03/2025 855.238 -3,35% 517,30 487,58 512,365 497,00
06/03/2025 768.060 -1,66% 517,30 509,1972 521,458 514,21
05/03/2025 597.617 1,18% 517,90 515,075 526,78 522,90
04/03/2025 581.913 -2,36% 528,50 514,82 529,018 516,81
03/03/2025 470.520 -0,87% 530,19 527,29 537,55 529,31
28/02/2025 543.133 1,59% 529,57 525,24 534,19 533,74
27/02/2025 415.927 -0,73% 531,025 522,83 534,40 525,36
25/02/2025 459.620 0,03% 535,80 529,24 536,10 529,24
24/02/2025 476.256 -0,02% 535,05 531,61 535,935 533,22
21/02/2025 480.529 -0,38% 540,86 531,55 536,055 533,33
20/02/2025 435.588 -1,34% 542,28 532,93 542,04 535,43
19/02/2025 870.232 -0,20% 543,00 539,5119 543,5049 542,70
18/02/2025 590.642 0,76% 543,00 537,15 544,33 543,77
17/02/2025 293.731 0,00% 544,23 538,89 545,33 539,69
14/02/2025 482.473 -0,49% 536,74 538,92 545,39 539,72
13/02/2025 736.432 2,03% 535,38 534,22 542,71 542,32
12/02/2025 705.339 -1,67% 535,38 527,00 537,00 531,51
11/02/2025 1.099.210 4,89% 518,00 526,22 541,46 540,51
10/02/2025 819.473 -0,74% 518,60 513,50 520,62 515,30
07/02/2025 538.141 0,02% 516,505 516,52 521,63 519,15
06/02/2025 775.753 0,93% 516,505 500,00 521,355 519,06
05/02/2025 527.461 0,11% 515,88 510,40 517,29 514,27
04/02/2025 680.574 -0,91% 517,72 512,37 518,2409 513,69
03/02/2025 597.683 -0,58% 517,72 511,32 519,36 518,38
31/01/2025 461.709 -0,41% 523,67 520,21 528,00 521,41
30/01/2025 325.339 1,22% 521,63 519,69 526,94 523,54
29/01/2025 370.276 -0,62% 519,95 515,45 522,1322 517,22
28/01/2025 391.190 -0,06% 519,95 516,23 525,34 520,45
27/01/2025 526.202 1,36% 513,43 507,58 522,095 520,75
24/01/2025 393.041 0,04% 512,40 510,30 517,715 513,75
23/01/2025 444.793 0,51% 509,78 505,99 513,80 513,54
22/01/2025 415.036 0,18% 510,29 506,38 511,025 510,96
21/01/2025 556.899 1,63% 503,05 504,28 510,08 510,05
20/01/2025 621.855 0,00% 503,05 501,05 507,00 501,86
17/01/2025 585.034 -0,65% 499,77 501,065 507,1415 501,86
16/01/2025 610.950 1,74% 490,61 497,00 505,99 505,16
15/01/2025 824.559 2,49% 484,82 487,805 497,955 496,52
14/01/2025 701.257 0,39% 479,95 482,43 486,99 484,47
13/01/2025 644.089 -0,03% 489,12 478,60 483,20 482,59
10/01/2025 504.387 -2,65% 488,12 481,40 491,35 482,72
09/01/2025 574.155 0,87% 487,87 487,2701 496,13 495,86
08/01/2025 440.136 0,92% 487,87 487,2701 496,05 495,6135
07/01/2025 646.326 -0,58% 493,56 488,47 497,01 491,35
06/01/2025 390.362 -1,08% 500,80 492,63 500,915 494,19
03/01/2025 737.667 0,82% 500,38 495,93 502,83 499,57
02/01/2025 848.442 -0,51% 500,34 493,30 503,27 495,50
31/12/2024 0 0,00% 498,73 496,03 500,58 498,03
30/12/2024 304.415 -0,75% 498,65 494,00 500,45 497,96
27/12/2024 226.569 -0,59% 502,37 499,4634 506,56 501,80
26/12/2024 234.942 0,01% 501,40 499,99 506,03 504,78
24/12/2024 0 1,31% 490,02 498,22 504,75 504,75
23/12/2024 639.835 1,31% 485,00 488,525 498,83 498,25
20/12/2024 433.171 0,96% 493,49 483,92 494,8203 491,81
19/12/2024 561.018 -0,73% 493,49 485,7411 495,50 486,56
18/12/2024 0 -2,07% 500,79 490,015 506,0872 490,13
17/12/2024 625.042 -0,47% 507,85 497,42 501,985 500,51
16/12/2024 583.000 -0,57% 507,85 502,26 509,17 502,86
13/12/2024 524.111 -1,39% 516,66 504,27 515,025 505,75
12/12/2024 314.365 -0,66% 512,05 512,82 518,6322 512,87
11/12/2024 344.429 0,80% 512,95 509,76 519,85 516,27
10/12/2024 617.857 -0,23% 512,95 509,405 514,50 512,15
09/12/2024 386.808 -0,66% 514,98 509,38 517,9399 513,35
06/12/2024 380.304 0,56% 519,58 513,13 520,58 516,77
05/12/2024 439.884 -1,22% 519,58 511,80 519,23 513,89
04/12/2024 534.955 0,40% 523,94 519,84 527,89 520,26
03/12/2024 402.578 -0,93% 523,94 517,73 523,99 518,19
02/12/2024 628.934 0,07% 510,24 510,24 531,00 522,87

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco