S&P Global Inc (SPGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	571.069	1,90%	365,88	365,515	374,06	372,35
19/05/2023	417.247	0,45%	362,21	362,17	370,61	365,42
18/05/2023	441.277	0,79%	360,62	358,765	364,57	363,80
17/05/2023	255.845	0,64%	360,23	357,23	361,98	360,94
16/05/2023	286.197	-0,78%	361,11	358,48	362,24	358,65
15/05/2023	472.563	0,60%	359,64	357,36	361,83	361,48
12/05/2023	321.561	-0,26%	361,14	356,77	361,98	359,34
11/05/2023	389.959	-0,52%	362,81	358,11	363,64	360,29
10/05/2023	601.909	1,95%	357,75	357,10	363,64	362,18
09/05/2023	318.818	0,03%	355,00	354,735	359,10	355,27
08/05/2023	244.739	0,28%	355,03	353,25	356,15	355,18
05/05/2023	390.620	1,92%	356,69	350,60	356,655	354,19
04/05/2023	462.207	-0,70%	349,16	346,705	352,20	347,51
03/05/2023	343.928	-1,70%	358,22	349,86	358,34	349,97
02/05/2023	417.226	-1,83%	362,31	352,535	362,65	356,02
01/05/2023	484.841	0,02%	362,17	361,26	365,47	362,65
28/04/2023	629.007	1,97%	353,90	355,02	362,95	362,58
27/04/2023	700.770	4,56%	345,56	345,50	357,16	355,58
26/04/2023	731.921	-1,49%	343,48	338,92	345,45	340,07
25/04/2023	745.781	-0,71%	347,005	344,08	350,82	345,21
24/04/2023	439.474	-1,15%	353,58	346,18	353,21	347,66
21/04/2023	274.872	-0,34%	354,00	350,63	354,51	351,72
20/04/2023	383.326	0,25%	349,22	349,84	355,36	352,91
19/04/2023	371.297	-0,04%	349,22	350,46	353,84	352,03
18/04/2023	474.359	0,91%	349,67	347,735	352,86	352,17
17/04/2023	344.817	0,33%	346,95	345,59	349,86	349,01
14/04/2023	458.124	0,00%	347,84	346,09	350,11	347,86
13/04/2023	283.929	1,48%	344,20	343,173	348,25	347,87
12/04/2023	343.339	0,26%	346,79	341,7632	347,545	342,79
11/04/2023	331.101	0,91%	340,01	339,5401	343,8975	341,91
10/04/2023	445.943	-0,60%	338,89	329,46	338,99	338,83
06/04/2023	532.181	-1,09%	341,34	334,50	343,40	340,86
05/04/2023	415.720	-0,52%	346,195	344,28	348,55	344,60
04/04/2023	509.011	0,04%	347,21	345,51	352,24	346,41
03/04/2023	611.926	0,44%	344,43	341,09	346,70	346,27
31/03/2023	655.905	1,03%	343,46	342,16	346,59	344,77
30/03/2023	352.131	0,93%	340,98	338,61	342,65	341,27
29/03/2023	557.653	1,20%	335,37	335,08	338,61	338,13
28/03/2023	450.376	-0,48%	337,13	331,31	335,96	334,13
27/03/2023	515.952	0,37%	338,35	333,58	339,31	335,75
24/03/2023	565.027	0,68%	329,44	327,0752	335,33	334,52
23/03/2023	639.657	-1,03%	335,09	330,515	338,2364	332,25
22/03/2023	518.001	0,86%	341,93	335,61	344,75	344,55
21/03/2023	365.442	2,10%	339,035	338,035	342,40	341,60
20/03/2023	582.345	0,03%	335,60	331,12	335,21	334,59
17/03/2023	610.417	-1,43%	339,75	331,20	340,32	335,03
16/03/2023	578.068	1,77%	334,04	332,43	341,48	339,90
15/03/2023	778.707	0,38%	325,37	326,08	334,485	333,98
14/03/2023	971.072	2,45%	330,115	327,71	334,69	332,73
13/03/2023	1.033.328	-0,54%	323,55	321,25	329,715	324,79
10/03/2023	1.197.311	-2,21%	338,245	325,25	338,45	326,54
09/03/2023	497.456	-1,46%	338,02	333,37	344,705	333,93
08/03/2023	467.810	0,66%	350,64	331,165	339,5775	338,88
07/03/2023	684.215	-4,18%	350,64	336,06	350,625	336,65
06/03/2023	612.698	1,52%	346,91	346,49	353,01	351,32
03/03/2023	425.675	1,82%	342,04	341,38	346,16	346,07
02/03/2023	446.436	0,63%	333,62	331,13	339,98	339,89
01/03/2023	474.183	-1,00%	340,96	337,135	343,01	337,78
28/02/2023	660.215	-0,09%	342,77	338,74	345,10	341,20
27/02/2023	573.227	-0,55%	347,97	340,45	347,57	341,51
24/02/2023	435.593	-1,36%	346,56	340,41	346,56	343,38
23/02/2023	418.779	0,82%	349,69	344,59	350,67	348,13
22/02/2023	729.405	-1,31%	350,81	344,47	352,32	346,20
21/02/2023	520.527	-2,78%	356,35	350,425	357,055	350,79
20/02/2023	536.303	0,84%	354,535	353,7355	360,98	360,83
17/02/2023	536.303	0,84%	354,535	353,7355	360,98	360,83
16/02/2023	421.929	-2,65%	360,42	357,78	362,585	357,82
15/02/2023	448.561	0,74%	362,25	360,17	367,67	367,57
14/02/2023	663.450	-1,55%	370,98	363,315	370,84	364,86
13/02/2023	560.627	1,85%	366,16	363,74	371,45	370,60
10/02/2023	556.390	0,06%	361,39	359,42	365,36	363,861
09/02/2023	700.915	-0,60%	369,05	362,96	374,785	363,65
08/02/2023	520.619	-1,42%	368,525	364,68	371,56	365,85
07/02/2023	315.052	0,67%	366,59	362,22	372,07	371,11
06/02/2023	425.272	-1,14%	367,73	366,31	369,975	368,66
03/02/2023	698.693	-2,68%	374,71	370,51	376,665	372,91
02/02/2023	550.808	1,59%	381,99	379,895	388,42	383,16
01/02/2023	510.138	0,60%	374,04	369,39	380,135	377,18
31/01/2023	581.667	2,40%	368,09	366,52	375,09	374,94
30/01/2023	488.037	-1,94%	370,17	365,60	373,80	366,14
27/01/2023	614.502	1,64%	364,88	362,75	375,22	373,39
26/01/2023	600.682	0,27%	369,18	364,62	369,8984	367,38
25/01/2023	395.408	-0,36%	363,00	360,41	368,6381	366,38
24/01/2023	420.838	-0,82%	368,58	366,63	373,04	367,72
23/01/2023	523.422	0,74%	368,26	365,81	374,275	370,76
20/01/2023	1.444.037	1,62%	361,86	361,74	368,35	366,99
19/01/2023	482.667	-0,82%	361,00	356,62	363,79	361,13
18/01/2023	587.400	-0,90%	368,32	363,835	374,36	364,10
17/01/2023	429.803	0,28%	365,77	365,39	369,27	367,41
16/01/2023	536.787	0,33%	362,02	363,00	366,71	369,00
13/01/2023	536.787	0,33%	362,02	363,00	366,71	369,00
12/01/2023	461.619	1,02%	365,85	360,39	368,52	367,77
11/01/2023	666.007	2,73%	356,82	355,35	365,25	364,05
10/01/2023	338.890	1,16%	348,61	348,00	355,40	354,39
09/01/2023	688.446	0,72%	350,49	350,16	356,37	350,34
06/01/2023	705.294	3,83%	338,21	335,91	349,30	348,94
05/01/2023	380.563	-1,62%	341,17	334,72	340,2979	336,08
04/01/2023	502.157	1,92%	337,94	338,17	344,9365	341,62
03/01/2023	415.581	0,07%	342,77	332,14	343,83	335,18
02/01/2023	425.648	1,95%	337,67	331,86	337,67	346,45