S&P Global Inc (SPGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	595.386	0,36%	433,155	426,175	431,8069	429,39
27/02/2024	806.741	-1,29%	433,155	426,24	434,02	427,84
26/02/2024	563.164	-0,90%	437,365	433,43	439,295	433,41
23/02/2024	378.830	0,70%	436,00	436,23	440,32	438,27
22/02/2024	695.550	2,57%	429,13	428,58	437,62	435,22
21/02/2024	453.160	-0,39%	425,935	421,38	429,49	424,33
20/02/2024	940.600	0,58%	422,00	420,685	426,19	426,01
19/02/2024	312.364	0,00%	422,00	422,00	427,45	423,57
16/02/2024	312.364	0,56%	422,00	422,00	427,45	423,57
15/02/2024	668.810	0,78%	423,37	422,08	426,66	424,49
14/02/2024	711.228	-0,30%	421,66	417,58	425,09	421,21
13/02/2024	912.011	-1,64%	438,63	420,13	426,225	422,48
12/02/2024	822.110	-1,91%	438,63	429,18	438,51	429,53
09/02/2024	988.551	0,29%	437,10	431,33	441,04	437,89
08/02/2024	2.008.496	-5,02%	433,11	419,85	437,33	436,63
07/02/2024	762.180	1,42%	459,98	453,63	461,15	459,72
06/02/2024	463.532	0,39%	451,825	449,72	454,08	453,29
05/02/2024	602.363	-0,55%	456,73	445,67	453,02	451,54
02/02/2024	716.331	-0,69%	456,73	448,19	456,63	454,05
01/02/2024	398.576	1,98%	455,17	447,775	457,458	457,22
31/01/2024	580.595	-1,37%	455,17	447,96	457,13	448,35
30/01/2024	495.090	1,06%	449,87	448,50	455,325	454,56
29/01/2024	443.956	0,72%	448,00	445,03	450,62	449,81
26/01/2024	348.814	-0,61%	447,995	445,455	449,44	446,60
25/01/2024	487.691	0,77%	446,97	443,855	449,435	449,34
24/01/2024	451.294	-0,13%	446,79	445,25	449,23	445,90
23/01/2024	380.080	0,46%	446,17	443,015	446,99	446,49
22/01/2024	532.880	0,57%	441,175	442,84	446,205	444,46
19/01/2024	417.479	0,54%	441,175	439,03	443,4108	441,95
18/01/2024	467.840	0,43%	439,15	435,63	441,075	439,60
17/01/2024	459.944	0,27%	433,21	433,605	439,49	437,73
16/01/2024	377.890	-0,10%	433,21	433,28	438,175	436,55
15/01/2024	380.930	0,65%	434,62	434,195	439,13	437,00
12/01/2024	380.930	0,65%	434,62	434,195	439,13	437,00
11/01/2024	624.592	0,25%	434,62	430,225	435,52	434,19
10/01/2024	544.747	0,69%	432,15	429,6457	434,88	433,13
09/01/2024	291.169	-0,46%	428,70	427,79	432,83	430,17
08/01/2024	637.830	0,99%	430,07	427,79	432,35	432,17
05/01/2024	384.092	-0,41%	428,80	425,805	431,37	427,93
04/01/2024	450.298	-0,04%	431,03	429,02	433,3925	429,67
03/01/2024	430.689	-1,50%	439,75	429,08	434,60	429,86
02/01/2024	465.613	-0,94%	439,75	433,76	440,50	436,39
29/12/2023	210.140	-0,30%	441,84	439,14	443,70	440,52
28/12/2023	269.841	0,42%	439,13	439,165	443,47	441,84
27/12/2023	331.601	0,86%	436,58	434,78	440,19	440,00
26/12/2023	255.992	0,32%	430,41	434,835	438,63	436,23
22/12/2023	258.427	0,50%	430,41	432,6201	436,8599	434,84
21/12/2023	374.973	1,14%	430,41	427,69	433,08	432,69
20/12/2023	714.766	-2,02%	436,70	427,69	437,46	427,83
19/12/2023	530.159	0,06%	436,00	434,50	439,82	436,66
18/12/2023	364.035	0,15%	436,00	435,15	439,28	436,41
15/12/2023	485.441	-0,46%	432,20	435,835	437,35	435,78
14/12/2023	595.636	0,58%	438,95	436,065	441,57	437,78
13/12/2023	519.376	1,98%	428,25	427,37	435,99	435,26
12/12/2023	539.854	0,72%	418,71	422,33	427,13	426,81
11/12/2023	695.665	2,02%	418,71	415,98	424,13	423,75
08/12/2023	712.159	-0,48%	418,71	413,20	418,85	415,38
07/12/2023	628.288	-0,31%	418,71	416,60	419,93	417,38
06/12/2023	772.005	-1,06%	419,04	418,38	424,95	418,66
05/12/2023	660.492	-0,25%	419,04	419,7072	426,15	423,15
04/12/2023	680.330	0,52%	419,04	419,49	425,595	424,19
01/12/2023	919.403	1,48%	412,28	416,365	424,895	422,00
30/11/2023	465.400	0,29%	412,28	412,51	416,07	415,83
29/11/2023	477.961	0,40%	415,05	413,745	418,33	414,64
28/11/2023	480.192	0,18%	415,90	410,385	417,74	412,98
27/11/2023	586.529	-0,47%	415,90	410,385	414,01	412,25
24/11/2023	192.627	-0,31%	415,90	412,76	415,77	413,795
23/11/2023	452.070	0,41%	415,33	413,88	417,78	415,47
22/11/2023	444.522	0,32%	415,33	413,88	417,78	415,10
21/11/2023	484.571	0,54%	411,50	410,94	413,83	413,76
20/11/2023	650.040	1,32%	408,14	407,53	413,205	413,50
17/11/2023	592.033	1,03%	402,16	401,79	408,39	408,12
16/11/2023	490.287	0,48%	403,58	403,25	405,60	403,98
15/11/2023	487.707	-0,46%	403,91	401,58	407,34	402,06
14/11/2023	780.541	2,31%	399,77	398,725	406,43	403,91
13/11/2023	523.056	0,21%	394,50	392,70	396,02	394,81
10/11/2023	511.682	1,62%	388,61	387,055	393,97	393,97
09/11/2023	665.474	0,34%	388,61	385,38	390,49	387,68
08/11/2023	328.711	0,47%	383,48	382,12	386,69	386,38
07/11/2023	443.238	-0,02%	384,49	383,67	388,00	384,57
06/11/2023	513.591	0,46%	384,49	381,58	385,31	384,65
03/11/2023	940.382	1,86%	380,11	380,0525	385,53	382,90
02/11/2023	1.621.203	6,98%	366,32	366,32	379,78	375,92
01/11/2023	701.592	0,60%	351,75	347,01	353,275	351,40
31/10/2023	845.782	1,23%	346,79	343,135	349,41	349,31
30/10/2023	914.698	0,76%	344,01	340,52	346,83	345,07
27/10/2023	337.600	-1,91%	349,205	340,61	349,99	341,625
26/10/2023	463.456	-0,25%	347,55	347,44	352,80	348,26
25/10/2023	592.376	0,34%	352,25	345,91	353,53	349,13
24/10/2023	805.077	-0,65%	347,715	345,10	353,855	347,94
23/10/2023	621.347	0,05%	347,715	346,11	354,6646	350,20
20/10/2023	1.044.376	-2,11%	355,84	349,90	357,42	350,03
19/10/2023	471.859	-0,65%	360,00	356,08	362,22	357,56
18/10/2023	507.921	-2,02%	365,00	359,695	365,13	359,90
17/10/2023	342.252	-0,06%	367,86	362,945	371,645	367,31
16/10/2023	348.253	1,05%	366,60	364,98	371,63	367,54
13/10/2023	292.999	-0,58%	366,60	360,54	368,4799	363,71
12/10/2023	405.321	-1,64%	371,04	363,875	372,825	365,82
11/10/2023	307.741	0,63%	371,04	369,22	374,045	371,90
10/10/2023	367.887	0,85%	366,41	365,27	372,43	369,58