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 > >>
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
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

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco