BiG | O banco que entende os seus valores.

S&P Global Inc (SPGI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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