S&P Global Inc (SPGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	415.635	0,00%	488,43	486,49	489,96	489,87
17/07/2024	415.635	0,22%	488,43	486,49	489,96	489,87
16/07/2024	349.188	1,29%	484,50	483,695	488,84	488,79
15/07/2024	272.470	0,88%	478,90	478,53	483,00	482,55
12/07/2024	399.563	1,08%	474,71	474,50	481,04	478,32
11/07/2024	437.316	1,55%	466,88	466,88	473,26	473,22
10/07/2024	399.612	1,24%	461,35	458,40	466,06	466,00
09/07/2024	239.998	0,97%	458,77	457,25	461,20	460,30
08/07/2024	242.674	0,58%	454,24	454,24	457,00	455,89
05/07/2024	260.238	0,85%	451,37	449,37	453,99	453,27
04/07/2024	139.220	0,00%	449,86	448,73	451,64	449,44
03/07/2024	139.220	-0,22%	449,86	448,73	451,64	449,44
02/07/2024	282.880	0,93%	446,36	446,36	450,77	450,45
01/07/2024	300.561	0,07%	448,38	444,29	450,90	446,32
28/06/2024	1.139.099	-0,65%	446,60	442,12	447,59	446,00
27/06/2024	261.280	0,12%	450,00	446,58	450,38	448,91
26/06/2024	651.531	-0,09%	446,32	443,56	449,10	448,36
25/06/2024	416.102	0,86%	445,79	443,02	449,23	448,78
24/06/2024	382.082	1,31%	440,50	439,16	446,295	444,97
21/06/2024	720.557	0,12%	438,68	436,32	440,18	439,22
20/06/2024	413.575	0,66%	436,15	434,86	440,33	438,71
19/06/2024	407.439	0,00%	434,04	432,32	436,09	435,85
18/06/2024	407.439	0,33%	434,04	432,32	436,09	435,85
17/06/2024	339.320	-0,25%	432,815	429,87	434,72	433,30
14/06/2024	405.159	-0,64%	433,61	429,875	436,00	434,40
13/06/2024	256.425	-0,70%	439,35	435,37	440,22	437,19
12/06/2024	515.380	2,67%	432,21	433,03	441,79	440,25
11/06/2024	550.323	-0,28%	427,85	427,19	429,80	428,81
10/06/2024	313.282	0,29%	427,85	425,49	430,08	430,00
07/06/2024	382.128	-1,36%	431,41	428,225	432,89	428,74
06/06/2024	261.074	-0,37%	437,18	434,15	438,95	434,66
05/06/2024	336.356	1,01%	429,51	427,835	436,90	436,21
04/06/2024	290.701	0,60%	429,51	427,27	433,4201	431,84
03/06/2024	655.354	0,41%	429,51	424,82	432,27	429,26
31/05/2024	361.676	1,40%	422,25	420,215	427,71	427,51
30/05/2024	426.444	-0,79%	424,25	420,345	424,79	421,59
29/05/2024	340.969	-1,19%	426,125	424,14	428,36	424,96
28/05/2024	538.295	-1,65%	436,58	429,00	437,67	431,00
27/05/2024	218.206	0,00%	437,90	435,42	439,27	438,24
24/05/2024	218.206	-0,92%	437,90	435,42	439,27	438,24
23/05/2024	518.841	-1,36%	443,87	434,97	440,6638	436,28
22/05/2024	412.312	0,55%	437,50	438,57	442,6199	442,30
21/05/2024	883.326	0,49%	437,50	437,14	441,22	439,87
20/05/2024	339.174	-0,94%	439,835	437,00	441,57	437,74
17/05/2024	469.432	0,88%	439,505	437,29	442,10	441,88
16/05/2024	497.567	0,53%	434,74	432,33	440,86	438,02
15/05/2024	442.612	1,79%	429,06	428,13	435,97	435,71
14/05/2024	945.341	0,01%	433,135	420,37	429,74	428,03
13/05/2024	442.304	-0,83%	433,135	427,62	433,57	428,01
10/05/2024	385.061	-0,17%	433,135	431,14	435,26	431,57
09/05/2024	570.874	0,72%	429,66	428,75	432,40	432,29
08/05/2024	307.951	0,15%	426,585	427,51	430,40	429,21
07/05/2024	398.839	0,66%	426,585	426,07	428,76	428,56
06/05/2024	562.900	0,14%	427,03	420,8855	427,77	425,76
03/05/2024	543.801	1,97%	416,46	421,19	425,32	425,18
02/05/2024	481.271	0,18%	416,46	408,86	419,24	416,96
01/05/2024	500.676	0,09%	414,29	413,87	420,995	416,20
30/04/2024	639.590	0,13%	416,15	410,48	417,26	415,83
29/04/2024	466.095	-0,11%	416,15	414,41	417,89	415,31
26/04/2024	595.944	0,07%	416,15	413,24	418,855	415,78
25/04/2024	1.054.021	0,54%	424,385	407,69	421,245	415,50
24/04/2024	1.483.740	0,01%	416,50	408,95	414,58	413,28
23/04/2024	1.103.516	-0,88%	416,50	411,375	418,185	413,26
22/04/2024	524.658	1,06%	414,275	413,04	417,88	416,93
19/04/2024	435.419	-0,20%	414,45	409,905	414,85	412,56
18/04/2024	431.835	0,31%	414,70	408,395	415,75	413,37
17/04/2024	340.057	0,87%	421,55	409,5224	413,94	412,11
16/04/2024	418.857	-0,24%	421,55	407,91	413,51	408,56
15/04/2024	437.550	-1,98%	421,55	408,26	422,64	409,56
12/04/2024	506.595	-1,21%	421,00	416,45	421,89	417,81
11/04/2024	516.761	-0,26%	425,74	422,04	425,99	422,92
10/04/2024	409.705	-2,52%	437,61	423,48	429,92	424,04
09/04/2024	308.997	0,21%	437,61	432,33	438,31	435,00
08/04/2024	448.174	0,58%	433,03	431,845	435,64	434,11
05/04/2024	524.754	0,74%	429,02	424,07	432,03	431,59
04/04/2024	780.300	0,46%	428,595	427,23	437,39	428,42
03/04/2024	483.424	0,08%	424,97	424,43	426,95	426,46
02/04/2024	634.026	-0,23%	428,03	422,6806	427,15	426,11
01/04/2024	749.663	0,39%	428,03	426,86	431,16	427,09
28/03/2024	825.160	0,62%	424,09	422,42	427,12	425,45
27/03/2024	580.533	0,79%	417,17	418,67	422,87	422,81
26/03/2024	635.907	0,24%	417,17	417,18	421,19	419,49
25/03/2024	602.081	-0,16%	417,17	412,795	418,835	418,48
22/03/2024	651.124	-2,20%	429,43	419,01	431,09	419,13
21/03/2024	612.808	0,59%	424,50	426,005	431,40	428,55
20/03/2024	791.884	0,49%	424,50	421,725	426,05	426,03
19/03/2024	691.496	0,53%	424,30	420,74	424,055	423,97
18/03/2024	415.153	-0,25%	428,68	421,36	426,215	421,75
15/03/2024	746.737	-0,16%	428,68	418,65	424,095	422,81
14/03/2024	584.841	-1,07%	428,68	421,06	428,10	423,47
13/03/2024	309.056	-0,14%	428,68	426,68	430,17	428,03
12/03/2024	556.848	0,45%	428,68	426,69	430,70	428,61
11/03/2024	525.889	-0,36%	427,00	423,2911	428,55	426,68
08/03/2024	624.096	0,37%	427,69	426,87	430,60	428,23
07/03/2024	586.241	0,12%	423,96	426,40	430,73	426,67
06/03/2024	678.339	0,91%	423,96	422,4885	426,90	426,14
05/03/2024	594.096	-0,74%	423,25	421,39	427,06	422,31
04/03/2024	1.095.836	-0,83%	427,77	423,95	429,51	425,44
01/03/2024	737.206	0,15%	427,77	427,00	432,27	429,01
29/02/2024	719.708	-0,24%	431,41	428,07	433,59	428,3785