S&P Global Inc (SPGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09-10-2023	306.409	0,66%	362,23	362,14	367,28	366,47
06-10-2023	408.641	0,77%	358,02	357,555	366,1725	364,06
05-10-2023	292.395	-0,28%	358,155	357,455	362,425	361,28
04-10-2023	526.876	1,64%	364,515	357,00	362,49	362,28
03-10-2023	462.545	-2,81%	364,515	355,00	365,425	356,42
02-10-2023	835.128	0,36%	374,03	364,59	372,01	366,72
29-09-2023	492.245	-0,85%	374,03	364,58	374,055	365,41
28-09-2023	956.672	1,46%	367,20	363,18	370,32	368,3476
27-09-2023	752.481	-0,28%	367,20	360,91	365,575	363,06
26-09-2023	832.695	-1,99%	370,18	363,24	368,605	364,07
25-09-2023	453.833	-0,06%	370,18	369,51	372,58	371,46
22-09-2023	515.489	-0,17%	372,95	371,115	375,90	371,69
21-09-2023	505.592	-3,61%	383,53	372,16	385,00	372,31
20-09-2023	375.382	1,24%	387,33	385,82	392,115	394,14
19-09-2023	320.768	-0,05%	387,41	386,667	389,865	389,31
18-09-2023	288.371	0,33%	387,41	387,90	391,22	389,52
15-09-2023	486.034	-2,00%	392,54	387,90	394,70	388,26
14-09-2023	398.573	1,63%	392,54	389,92	396,36	396,19
13-09-2023	317.570	0,66%	386,71	385,74	390,89	389,85
12-09-2023	475.195	-0,53%	394,06	385,49	389,935	387,29
11-09-2023	486.194	-0,35%	394,06	387,645	394,68	389,36
08-09-2023	394.720	-0,73%	394,06	389,51	394,68	390,71
07-09-2023	511.951	-0,15%	390,00	389,81	395,16	393,58
06-09-2023	434.684	0,15%	394,00	391,98	395,85	394,15
05-09-2023	599.351	-0,18%	392,95	393,365	401,95	393,55
04-09-2023	297.662	0,87%	392,95	392,83	396,6225	394,24
01-09-2023	297.662	0,87%	392,95	392,83	396,6225	394,24
31-08-2023	440.841	-0,39%	392,21	390,755	395,8835	390,86
30-08-2023	352.697	-0,03%	389,57	389,04	395,43	392,38
29-08-2023	284.511	0,53%	389,41	389,04	393,13	392,50
28-08-2023	518.043	0,56%	389,41	387,97	393,09	390,43
25-08-2023	408.441	0,56%	389,76	385,70	391,885	388,27
24-08-2023	296.780	-1,20%	392,545	387,11	396,11	387,02
23-08-2023	354.506	2,14%	386,05	385,49	391,989	391,73
22-08-2023	461.755	1,34%	381,30	378,9822	385,53	383,54
21-08-2023	559.375	-0,92%	381,30	376,80	383,19	378,48
18-08-2023	373.938	-0,62%	381,61	380,17	384,85	382,00
17-08-2023	444.183	-0,61%	385,64	384,17	398,18	384,38
16-08-2023	405.834	-0,08%	385,64	384,0301	389,16	386,75
15-08-2023	438.702	-0,42%	387,80	385,07	388,505	387,05
14-08-2023	363.107	0,26%	388,725	386,61	390,63	388,69
11-08-2023	362.001	-0,03%	385,30	383,46	388,55	387,69
10-08-2023	471.671	0,04%	389,90	387,19	394,73	387,81
09-08-2023	414.684	0,30%	386,76	386,12	392,01	387,66
08-08-2023	458.908	-0,99%	388,68	380,67	388,95	386,51
07-08-2023	320.258	0,92%	386,61	380,68	390,51	390,38
04-08-2023	551.291	0,81%	384,56	380,68	390,72	386,84
03-08-2023	842.228	-2,67%	395,45	382,70	390,785	383,72
02-08-2023	743.975	-1,02%	395,45	390,72	395,87	394,25
01-08-2023	553.274	0,96%	402,12	393,50	398,87	398,31
31-07-2023	899.358	0,60%	402,12	388,04	395,26	394,51
28-07-2023	1.171.115	1,17%	402,12	392,035	401,835	400,29
27-07-2023	1.651.427	-7,64%	402,12	393,77	412,43	395,68
26-07-2023	559.411	0,21%	428,00	425,41	428,64	428,41
25-07-2023	493.233	1,12%	421,79	420,815	428,59	427,53
24-07-2023	636.521	-0,12%	424,43	421,05	425,51	422,80
21-07-2023	640.337	-0,12%	423,56	423,26	425,285	423,29
20-07-2023	489.536	0,30%	423,56	420,96	424,09	423,79
19-07-2023	569.934	0,16%	423,49	420,95	425,34	422,53
18-07-2023	411.130	1,07%	417,50	417,7175	422,22	421,85
17-07-2023	509.665	0,33%	416,715	415,05	418,64	417,39
14-07-2023	555.729	0,97%	413,005	412,29	417,36	416,02
13-07-2023	607.009	1,35%	407,12	407,28	413,56	412,03
12-07-2023	995.043	2,56%	403,99	403,17	409,45	406,56
11-07-2023	358.459	-0,50%	396,80	395,01	399,875	396,42
10-07-2023	321.082	1,32%	393,955	392,17	400,77	398,43
07-07-2023	308.557	-0,53%	392,12	392,17	398,0699	393,25
06-07-2023	431.930	-1,06%	395,48	392,60	397,52	395,36
05-07-2023	515.708	0,68%	395,48	392,92	401,335	399,60
04-07-2023	348.098	-1,02%	400,48	394,29	399,11	396,80
03-07-2023	348.096	-1,30%	400,48	394,29	399,11	395,69
30-06-2023	542.920	1,28%	400,48	398,75	405,65	400,89
29-06-2023	421.885	1,10%	392,31	389,83	396,86	395,84
28-06-2023	294.595	0,13%	389,005	389,19	392,10	391,52
27-06-2023	264.352	1,03%	389,005	386,665	392,30	391,01
26-06-2023	351.155	-0,86%	385,985	386,94	391,35	387,01
23-06-2023	462.830	0,55%	385,985	383,825	392,38	390,36
22-06-2023	465.437	-0,22%	390,08	383,825	388,99	388,24
21-06-2023	588.449	-0,70%	389,97	386,44	391,42	389,11
20-06-2023	671.853	-0,85%	386,14	395,00	392,65	391,84
19-06-2023	520.047	-1,19%	386,14	395,00	402,72	395,21
16-06-2023	520.047	-1,19%	386,14	395,00	402,72	395,21
15-06-2023	549.705	1,75%	386,14	392,70	401,27	399,98
14-06-2023	719.099	0,65%	386,14	390,495	395,405	393,09
13-06-2023	832.963	1,38%	386,14	384,81	390,96	390,56
12-06-2023	543.737	0,33%	384,61	382,53	386,145	385,26
09-06-2023	533.757	0,48%	383,00	381,42	385,00	384,00
08-06-2023	518.572	2,13%	374,12	373,92	382,33	382,16
07-06-2023	407.496	-1,32%	377,47	372,85	380,735	374,19
06-06-2023	334.862	0,29%	377,47	375,97	381,03	379,18
05-06-2023	385.988	0,55%	377,65	375,81	380,675	378,10
02-06-2023	556.951	1,91%	367,05	371,21	378,61	376,03
01-06-2023	470.255	0,43%	367,05	365,42	371,54	368,99
31-05-2023	426.769	0,98%	367,00	362,81	370,02	367,43
30-05-2023	426.769	0,98%	367,00	362,81	370,02	364,33
29-05-2023	442.528	0,69%	356,38	357,71	363,60	360,78
26-05-2023	442.528	0,69%	356,38	357,71	363,60	360,78
25-05-2023	414.641	0,85%	356,38	354,74	359,40	358,32
24-05-2023	420.722	-1,65%	361,98	354,51	362,38	356,20
23-05-2023	496.229	-2,73%	365,88	360,88	372,36	362,19