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 >
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
29/11/2024	379.931	0,73%	522,00	515,24	526,8199	522,51
27/11/2024	403.210	0,17%	522,45	516,2701	527,29	522,86
26/11/2024	376.296	0,45%	520,0067	514,81	523,84	521,96
25/11/2024	594.995	1,18%	486,5215	486,5215	520,80	519,60
22/11/2024	445.298	0,60%	507,065	475,9933	517,42	514,46
21/11/2024	493.130	1,64%	504,41	488,45	513,53	511,37
20/11/2024	570.486	0,16%	501,41	496,13	507,47	503,13
19/11/2024	447.483	-0,14%	501,01	499,275	505,88	502,31
18/11/2024	639.201	-0,06%	502,97	499,275	504,73	503,00
15/11/2024	495.615	-1,44%	519,99	502,0601	519,99	503,29
14/11/2024	323.037	0,07%	513,90	503,535	525,00	510,64
13/11/2024	465.466	1,36%	507,45	498,00	515,82	510,29
12/11/2024	459.881	-0,75%	500,93	502,53	510,00	503,47
11/11/2024	461.050	0,88%	506,53	500,93	509,96	507,26
08/11/2024	544.086	1,15%	493,22	492,31	507,5288	502,82
07/11/2024	474.151	1,45%	489,66	475,00	503,62	497,10
06/11/2024	1.045.635	0,06%	485,77	477,29	507,20	489,99
05/11/2024	262.779	%	485,77	484,84	489,79	489,71
04/11/2024	373.596	%	484,21	482,9202	486,7493	485,77
01/11/2024	476.335	%	486,72	480,88	487,23	483,31
31/10/2024	533.575	%	486,72	480,03	485,88	480,36
30/10/2024	467.751	%	488,015	484,75	490,585	485,94
29/10/2024	752.480	%	487,46	486,03	489,82	486,75
28/10/2024	608.701	%	493,795	486,31	494,93	487,24
25/10/2024	418.999	%	497,20	488,64	498,87	490,61
24/10/2024	878.487	%	514,55	492,27	502,415	493,21
23/10/2024	401.099	%	514,55	509,595	513,875	510,92
22/10/2024	474.162	%	525,575	510,63	519,375	513,52
21/10/2024	364.411	%	525,575	519,01	524,75	523,19
18/10/2024	734.409	%	525,575	520,88	525,51	524,80
17/10/2024	670.432	%	525,575	515,21	531,24	518,96
16/10/2024	288.507	%	525,575	522,01	529,61	529,00
15/10/2024	399.175	%	529,49	527,83	533,29	528,45
14/10/2024	263.887	%	523,74	523,33	528,535	527,52
11/10/2024	276.135	%	517,00	517,18	522,72	522,01
10/10/2024	288.912	%	519,11	514,00	521,49	515,12
09/10/2024	363.140	%	519,11	518,98	524,35	521,47
08/10/2024	435.984	%	511,90	510,46	519,56	518,35
07/10/2024	266.054	%	513,67	505,505	512,30	506,42
04/10/2024	315.598	%	517,60	508,40	515,95	512,17
03/10/2024	273.600	%	517,60	513,59	516,92	514,60
02/10/2024	411.205	%	517,60	511,05	516,65	514,71
01/10/2024	383.940	%	517,60	511,72	517,51	512,22
30/09/2024	331.844	%	519,00	510,31	517,39	516,62
27/09/2024	333.471	%	519,00	511,19	516,6811	512,72
26/09/2024	424.550	%	519,00	509,29	515,93	511,70
25/09/2024	288.047	%	519,00	513,23	522,06	514,82
24/09/2024	455.231	%	521,47	513,985	527,84	518,11
23/09/2024	363.420	%	521,47	518,12	527,84	521,08
20/09/2024	379.243	%	523,04	520,08	525,185	523,67
19/09/2024	340.660	%	525,23	522,081	526,57	524,22
18/09/2024	371.030	%	525,01	516,02	524,98	519,52
17/09/2024	474.678	%	525,01	517,58	525,425	522,38
16/09/2024	491.698	%	522,86	520,62	528,02	527,38
13/09/2024	470.163	%	515,82	518,08	524,14	519,45
12/09/2024	374.138	%	515,82	512,59	520,99	520,01
11/09/2024	520.540	%	516,14	504,6171	517,45	515,81