S&P Global Inc (SPGI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	425.648	1,95%	337,67	331,86	337,67	346,45
29/12/2022	420.970	3,10%	332,43	331,93	340,22	339,81
28/12/2022	344.577	-0,52%	331,43	329,44	335,025	329,60
27/12/2022	296.930	-0,49%	331,885	329,7737	333,52	331,32
23/12/2022	141.008	-0,18%	331,66	328,44	332,71	331,51
22/12/2022	487.400	-1,58%	334,22	328,40	334,8634	332,11
21/12/2022	503.162	1,61%	335,43	334,1466	338,01	337,45
20/12/2022	526.296	-1,06%	333,08	330,75	334,64	332,11
19/12/2022	552.477	-1,16%	338,31	334,89	339,38	335,66
16/12/2022	853.944	-1,45%	340,435	337,755	341,68	339,60
15/12/2022	679.371	-2,62%	348,38	342,72	350,30	344,58
14/12/2022	572.230	-1,08%	357,39	350,085	361,33	353,84
13/12/2022	779.827	3,02%	361,47	354,60	366,37	357,69
12/12/2022	647.848	0,13%	346,15	344,92	348,43	347,19
09/12/2022	656.127	-1,54%	351,86	346,43	352,765	347,39
08/12/2022	495.748	0,37%	351,91	350,91	357,21	352,81
07/12/2022	577.685	-0,05%	351,89	349,06	354,34	351,52
06/12/2022	2.262.072	0,39%	351,96	348,48	352,725	351,69
05/12/2022	4.222.504	-2,68%	357,23	348,44	356,905	350,31
02/12/2022	4.384.191	-0,77%	357,23	356,09	362,075	359,80
01/12/2022	5.390.068	2,77%	350,10	356,00	365,80	362,58
30/11/2022	5.234.270	1,63%	350,10	340,25	352,75	352,80
29/11/2022	2.806.789	-1,10%	350,10	346,50	351,73	347,14
28/11/2022	3.904.199	-1,98%	355,645	349,94	357,25	350,83
25/11/2022	1.617.722	-1,45%	356,64	352,53	358,29	352,23
24/11/2022	3.529.099	1,71%	353,38	353,13	362,01	358,27
23/11/2022	3.529.099	1,71%	353,38	353,13	362,01	358,27
22/11/2022	2.276.499	1,39%	352,47	346,25	354,52	352,25
21/11/2022	3.263.293	0,45%	352,47	339,01	349,29	347,42
18/11/2022	3.953.481	-0,26%	352,47	340,41	353,11	345,87
17/11/2022	1.822.406	-1,95%	348,59	343,525	348,99	346,77
16/11/2022	2.175.840	-0,28%	321,75	351,905	357,82	353,67
15/11/2022	2.487.951	2,45%	321,75	351,23	357,54	354,485
14/11/2022	615.352	1,36%	321,75	346,29	352,965	347,67
11/11/2022	942.609	0,73%	321,75	346,25	357,71	356,20
10/11/2022	974.446	10,22%	321,75	329,65	347,25	346,21
09/11/2022	521.760	-0,43%	321,75	312,76	319,495	313,64
08/11/2022	477.408	0,22%	321,75	316,34	325,245	319,94
07/11/2022	466.542	0,91%	321,37	314,785	321,37	319,26
04/11/2022	643.550	2,35%	312,70	309,90	318,22	316,35
03/11/2022	816.438	-0,47%	306,22	305,05	311,64	309,30
02/11/2022	790.364	-1,71%	315,90	309,03	320,50	310,74
01/11/2022	680.390	-1,61%	325,95	315,23	326,09	316,13
31/10/2022	712.699	-1,74%	324,06	321,14	326,53	321,25
28/10/2022	637.561	2,40%	318,87	315,63	327,63	326,98
27/10/2022	1.099.030	2,49%	313,04	312,39	326,40	319,31
26/10/2022	757.107	-3,49%	312,00	310,62	318,01	311,53
25/10/2022	1.387.802	3,88%	297,57	295,53	312,97	312,03
24/10/2022	741.714	-0,35%	297,57	295,615	302,28	300,39
21/10/2022	723.737	1,34%	290,67	287,41	296,35	295,95
20/10/2022	716.785	-1,69%	297,48	290,46	299,89	291,855
19/10/2022	469.475	-2,98%	297,48	294,55	300,02	296,87
18/10/2022	732.603	0,75%	304,01	298,255	306,13	300,55
17/10/2022	834.652	3,56%	293,34	291,65	300,05	297,39
14/10/2022	723.311	-1,39%	295,73	286,12	300,0187	288,23
13/10/2022	1.387.986	-0,21%	292,10	279,32	294,35	292,28
12/10/2022	609.522	-1,29%	292,10	291,08	295,885	291,17
11/10/2022	661.376	-1,91%	292,10	292,10	300,84	294,72
10/10/2022	779.912	-2,01%	302,24	297,73	307,17	298,72
07/10/2022	1.084.311	-3,68%	310,00	302,64	313,32	304,53
06/10/2022	464.628	-1,69%	321,65	315,4075	322,735	316,21
05/10/2022	523.269	4,61%	323,55	316,93	324,13	321,65
04/10/2022	514.370	0,93%	311,00	311,00	324,34	323,55
03/10/2022	613.721	2,96%	320,61	306,84	320,61	314,79
30/09/2022	802.933	-1,55%	310,05	305,08	315,10	305,35
29/09/2022	976.807	-1,32%	312,44	308,35	312,52	310,44
28/09/2022	1.197.301	-0,52%	317,87	311,06	317,24	314,77
27/09/2022	1.302.539	-0,69%	317,87	310,29	320,27	313,27
26/09/2022	1.068.240	-0,83%	317,23	312,11	319,10	315,43
23/09/2022	1.289.734	-1,36%	321,795	315,32	323,61	317,86
22/09/2022	1.178.751	-3,74%	333,38	322,24	334,25	322,37
21/09/2022	487.231	-1,38%	342,26	335,01	344,88	334,88
20/09/2022	507.494	-1,57%	342,26	335,22	342,935	339,35
19/09/2022	633.907	-0,27%	341,99	341,02	345,035	344,69
16/09/2022	567.148	-0,29%	344,33	340,69	346,29	346,07
15/09/2022	539.925	-1,18%	358,75	344,3825	350,8975	347,06
14/09/2022	1.373.031	-1,42%	358,75	347,98	359,45	351,16
13/09/2022	715.460	-4,07%	363,77	355,825	365,28	356,51
12/09/2022	456.813	0,57%	370,815	369,15	374,23	371,50
09/09/2022	718.189	3,11%	367,35	366,44	371,21	369,42
08/09/2022	383.455	0,97%	361,05	360,475	367,495	367,06
07/09/2022	431.820	1,77%	357,20	355,32	363,90	363,53
06/09/2022	688.468	-1,25%	356,70	349,82	359,95	356,79
05/09/2022	553.970	-1,25%	356,70	345,55	356,085	347,63
02/09/2022	553.970	-1,25%	356,70	345,55	356,085	347,63
01/09/2022	673.191	-0,06%	349,99	345,9548	352,03	351,97
31/08/2022	457.212	-0,95%	357,245	352,01	359,65	352,18
30/08/2022	628.370	-1,52%	363,74	353,105	363,41	355,56
29/08/2022	594.395	-0,82%	360,67	359,57	365,115	361,00
26/08/2022	567.989	-4,06%	380,18	363,70	380,18	364,06
25/08/2022	617.376	1,03%	375,68	371,62	379,67	379,62
24/08/2022	378.554	0,69%	372,275	372,275	376,66	375,56
23/08/2022	1.239.379	-1,04%	374,31	371,81	376,00	372,80
22/08/2022	511.094	-0,91%	375,69	374,18	378,43	376,45
19/08/2022	887.603	-1,94%	387,00	378,76	384,77	379,92
18/08/2022	1.177.981	-0,09%	387,00	386,21	388,78	387,38
17/08/2022	493.774	-0,27%	384,93	382,91	390,56	387,73
16/08/2022	447.189	-0,60%	389,63	386,39	390,56	388,695
15/08/2022	680.343	-0,16%	389,41	389,97	395,795	391,09
12/08/2022	499.192	1,46%	388,02	386,13	392,39	391,92