São Paulo - Delayed Quote BRL

S&P Global Inc. (SPGI34.SA)

Compare
82.56
+1.60
+(1.98%)
As of 11:00:57 AM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202582.5682.5682.5682.5682.562
Jan 14, 202582.2082.2080.9680.9680.96368
Jan 13, 202580.9981.8480.9981.8481.84160
Jan 10, 202582.1582.1582.1582.1582.151
Jan 9, 202583.3983.3983.0083.0083.00101
Jan 8, 202583.8483.8583.3583.3583.351,106
Jan 7, 202582.3883.9277.8483.2083.203,937
Jan 6, 202585.4185.4183.0983.0983.0941
Jan 3, 202585.5085.8584.8784.8784.8736
Jan 2, 202585.8085.8083.7483.7483.7460
Dec 30, 202485.7785.7785.7785.7785.77-
Dec 27, 202487.2187.2185.7785.7785.7794
Dec 26, 202486.4886.7686.3286.4986.49438
Dec 23, 202484.3285.1284.3285.1285.126
Dec 20, 202482.2083.3682.2083.3683.369
Dec 19, 202483.2983.2982.8483.2583.254,167
Dec 18, 202486.4086.8086.3286.3286.32526
Dec 17, 202486.4086.4084.3285.0585.057,281
Dec 16, 202485.2885.2885.2885.2885.2836
Dec 13, 202485.0085.0084.7884.7884.7810,736
Dec 12, 202485.8086.5785.5085.5085.504,593
Dec 11, 202486.0886.6585.6885.6885.6874
Dec 10, 202486.4186.4185.8685.8685.8636
Dec 9, 202486.5086.5886.2886.5886.5837
Dec 6, 202485.6885.6885.6885.6885.68-
Dec 5, 202485.7785.8684.6985.6885.684,595
Dec 4, 202487.0387.0387.0387.0387.03-
Dec 3, 202487.5087.5087.0387.0387.0336
Dec 2, 202487.8488.5687.5688.1188.11251
Nov 29, 202488.8088.8086.3087.0087.002,919
Nov 28, 202487.5687.5686.2586.2586.2517
Nov 27, 202485.0985.6885.0985.6885.6836
Nov 26, 202483.8084.2983.8084.2984.294,265
Nov 25, 2024 0.10 Dividend
Nov 25, 202483.0083.5278.4378.4378.431,748
Nov 22, 202484.2484.2484.2484.2484.146
Nov 21, 202482.6083.4782.6082.6482.54156
Nov 19, 202480.6480.6480.6480.6480.55-
Nov 18, 202482.3582.3580.6480.6480.5514
Nov 14, 202482.3982.3982.3982.3982.304,067
Nov 13, 202480.8880.8880.8880.8880.79-
Nov 12, 202480.8880.8880.8880.8880.7915
Nov 11, 202481.3681.3681.3681.3681.27-
Nov 8, 202479.7681.3679.7681.3681.27151
Nov 7, 202478.0078.4078.0078.4078.316
Nov 6, 202477.7677.7676.3077.0076.91217
Nov 5, 202477.9277.9277.9277.9277.838
Nov 4, 202477.9277.9277.9277.9277.83210
Nov 1, 202478.6478.6478.5678.5678.47110
Oct 31, 202478.1678.1678.1678.1678.0713
Oct 30, 202478.4078.4078.3078.3078.2130
Oct 29, 202477.7677.7677.7677.7677.674
Oct 28, 202478.4078.4077.6077.6077.5178
Oct 25, 202478.1278.1277.7677.7677.679,275
Oct 24, 202478.9679.6878.1778.1778.083,706
Oct 23, 202482.3482.3481.4481.4481.355,992
Oct 22, 202481.5881.5881.4481.5281.43112
Oct 21, 202482.0782.0782.0782.0781.98-
Oct 18, 202482.0782.0782.0782.0781.98-
Oct 17, 202482.0882.0882.0782.0781.983
Oct 16, 202484.2484.2484.2484.2484.146
Oct 15, 202482.8082.8082.8082.8082.7015
Oct 14, 202482.2482.2482.0882.0881.994
Oct 11, 202477.8477.8477.8477.8477.75-
Oct 10, 202477.8477.8477.8477.8477.75-
Oct 9, 202477.8477.8477.8477.8477.75-
Oct 8, 202477.8477.8477.8477.8477.75-
Oct 7, 202477.8477.8477.8477.8477.75-
Oct 4, 202477.8477.8477.8477.8477.752
Oct 3, 202478.0878.0878.0878.0877.9912
Oct 2, 202478.0678.0678.0678.0677.97-
Oct 1, 202478.0678.0678.0678.0677.974
Sep 30, 202477.3777.8577.3777.5277.43778
Sep 27, 202477.2377.2377.2377.2377.14-
Sep 26, 202477.6877.7977.0877.2377.14917
Sep 25, 202478.1278.1278.0878.0877.992,029
Sep 24, 202478.4278.5478.4278.5478.45104
Sep 23, 202480.9080.9080.0580.0679.9755
Sep 20, 202480.1180.1180.1180.1180.0229
Sep 19, 202479.0079.0079.0079.0078.91-
Sep 18, 202479.0079.0079.0079.0078.9117
Sep 17, 202479.8879.8879.3679.3679.2742
Sep 16, 202480.0080.8280.0080.8280.7321,196
Sep 13, 202481.8682.1280.2680.2680.1780
Sep 12, 202480.5080.9080.5080.9080.8177
Sep 11, 202480.1680.7879.1280.7880.69350
Sep 10, 202481.6581.6581.6581.6581.5640
Sep 9, 202480.2380.2380.0580.0579.9649
Sep 6, 202479.2879.2879.2879.2879.1925
Sep 5, 202480.6280.6280.0780.2680.1725
Sep 4, 202480.1280.1279.9379.9379.848
Sep 3, 202480.3680.3679.9580.0479.952,433
Sep 2, 202481.0081.0080.7380.7380.6417
Aug 30, 202480.6980.6979.9679.9679.8725
Aug 29, 202479.4080.1279.2179.3679.272,553
Aug 28, 202478.0078.0777.5377.5377.443,736
Aug 27, 202476.4977.4476.4977.1377.0420
Aug 26, 2024 0.10 Dividend
Aug 26, 202476.2576.4976.2576.4976.4021
Aug 23, 202478.4878.4877.3677.3677.1837
Aug 22, 202477.6878.0176.6477.2877.1047
Aug 21, 202476.2376.2375.8475.8475.664,378
Aug 20, 202475.2075.6075.0775.6075.4253
Aug 19, 202474.5174.5174.5174.5174.3325
Aug 16, 202474.7974.7974.6574.6574.476
Aug 15, 202475.5975.5974.6875.0474.8653
Aug 14, 202474.3574.7674.3574.7674.5810
Aug 13, 202474.2074.6674.2074.3274.1424
Aug 12, 202474.3874.3874.2074.2074.024
Aug 9, 202474.8975.0274.0075.0274.8443
Aug 8, 202475.4175.4775.4075.4775.292,620
Aug 7, 202475.8576.1174.9474.9474.7635
Aug 6, 202475.8776.1675.7975.7975.6132
Aug 5, 202475.0775.0774.8674.8674.6811
Aug 2, 202477.8877.9076.6376.9976.8150
Aug 1, 202477.7077.9477.7077.9477.75736
Jul 31, 202477.1277.1275.5676.2176.0319,170
Jul 30, 202479.1679.1675.9976.2276.042,372
Jul 29, 202476.9776.9776.6476.6776.4921
Jul 26, 202474.7677.5874.7676.9976.811,556
Jul 25, 202476.5176.5376.2976.2976.111,796
Jul 24, 202477.2077.2075.5375.7775.5986
Jul 23, 202477.2077.3877.2077.2477.065,257
Jul 22, 202475.1475.4674.9475.4675.281,898
Jul 19, 202474.8074.8374.8074.8374.651,605
Jul 18, 202475.2475.5175.2475.2575.0718,842
Jul 17, 202473.6674.3273.6674.3274.1422,263
Jul 16, 202473.2873.7173.2273.6673.4816,508
Jul 15, 202472.6673.1972.6673.1973.022,906
Jul 12, 202472.5272.5972.5172.5172.345,307
Jul 11, 202471.2871.5871.2871.5871.4113,563
Jul 10, 202469.1769.9069.1769.9069.7358
Jul 9, 202469.3369.3369.3169.3269.1520,874
Jul 8, 202469.3569.4869.3569.4869.3114
Jul 5, 202469.1169.1168.9568.9568.793,263
Jul 4, 202469.2769.2769.2769.2769.1029
Jul 3, 202469.7069.7069.6569.6569.4829
Jul 2, 202470.8570.8570.8570.8570.684
Jul 1, 202469.7469.7469.6569.6569.482,442
Jun 28, 202469.1469.1468.3968.7768.611,331
Jun 27, 202468.5868.5868.5868.5868.4243
Jun 26, 202468.2968.2968.2668.2668.1020
Jun 25, 202467.2067.7767.2067.7767.6147
Jun 24, 202466.5066.7966.5066.5766.414,960
Jun 21, 202466.2366.5766.2366.5766.41599
Jun 20, 202466.3866.5466.3866.5466.382,704
Jun 19, 202465.5165.5165.5165.5165.35-
Jun 18, 202465.5165.5165.5165.5165.3513
Jun 17, 202465.5165.5265.5165.5265.361,821
Jun 14, 202465.0565.0564.8064.8064.653,824
Jun 13, 202465.4465.4465.3965.3965.231,862
Jun 12, 202465.8766.0565.8766.0565.894,553
Jun 11, 202463.7463.7463.7463.7463.59327
Jun 10, 202463.7963.8063.7963.8063.654,097
Jun 7, 202463.4263.4263.3663.3663.213,396
Jun 6, 202464.2664.2663.5063.5063.351,573
Jun 5, 202463.5164.2963.5164.2964.14627
Jun 4, 202463.4663.5163.4663.5163.36730
Jun 3, 202463.0063.0062.1362.1361.982,549
May 31, 202461.2961.7461.2961.7461.591,585
May 29, 202461.5461.6861.5461.6861.531,033
May 28, 2024 0.10 Dividend
May 28, 202462.2962.2961.7061.7061.555,491
May 27, 202462.6162.6162.6162.6162.37-
May 24, 202462.6162.6162.6162.6162.37510
May 23, 202462.2862.2862.2862.2862.04420
May 22, 202463.2463.2463.2463.2462.998
May 21, 202462.3462.3462.3462.3462.10-
May 20, 202462.2262.3462.2262.3462.10833
May 17, 202462.3462.4662.3462.4662.22437
May 16, 202462.5762.5762.5162.5162.271,913
May 15, 202461.9161.9361.9161.9361.692,733
May 14, 202461.6561.6560.5760.8460.603,280
May 13, 202461.5661.5661.4861.4861.248,876
May 10, 202461.8662.0461.8662.0461.801,120
May 9, 202461.4861.4861.4861.4861.2436
May 8, 202460.6660.7260.6460.7060.461,823
May 7, 202460.0760.1360.0760.1359.8922
May 6, 202459.8259.8859.5859.8859.652,763
May 3, 202459.5559.8259.5559.8259.591,158
May 2, 202460.5460.5458.8559.2258.997,898
Apr 30, 202459.8059.8459.8059.8459.611,569
Apr 29, 202459.3459.4659.0059.1458.912,977
Apr 26, 202459.3659.4859.3259.3259.0918
Apr 25, 202459.9660.0659.0959.2659.031,297
Apr 24, 202459.2359.2359.0259.1358.90195
Apr 23, 202458.8058.8658.8058.8658.634,436
Apr 22, 202459.7360.0259.7159.7859.551,204
Apr 19, 202460.9660.9659.3559.4659.232,606
Apr 18, 202460.1060.1059.9759.9759.742,512
Apr 17, 202460.0660.0659.9359.9359.704
Apr 16, 202460.0360.0760.0360.0759.84485
Apr 15, 202458.8658.8658.8658.8658.6318
Apr 12, 202459.7059.7059.5459.5459.312,126
Apr 11, 202460.1760.1760.1760.1759.9316
Apr 10, 202460.2460.2459.7959.9659.734,021
Apr 9, 202460.4160.4260.4160.4260.18439
Apr 8, 202460.7360.9060.7360.9060.662,110
Apr 5, 202459.9760.5859.9760.5860.3416
Apr 4, 202460.1260.1260.0060.0059.773,659
Apr 3, 202459.4659.7459.4659.7059.47366
Apr 2, 202458.9759.8258.9759.8259.591,053
Apr 1, 202460.1760.1860.1260.1859.942,309
Mar 28, 202459.3059.4659.3059.4659.231,908
Mar 27, 202458.1458.1458.0158.0157.782,022
Mar 26, 202457.7557.7557.7557.7557.521
Mar 25, 202457.8457.8957.6857.8957.66924
Mar 22, 202458.3458.5058.3458.5058.274,682
Mar 21, 202459.4659.4659.4159.4159.18217
Mar 20, 202458.8758.8758.8758.8758.6440
Mar 19, 202459.1159.1159.1159.1158.881
Mar 18, 202459.0459.1858.9658.9658.73824
Mar 15, 202458.2058.5058.2058.5058.271,085
Mar 14, 202458.5458.6758.5458.6258.392,143
Mar 13, 202459.2659.2859.2659.2859.05728
Mar 12, 202459.3459.4659.2059.4659.231,012
Mar 11, 202459.0759.0759.0459.0458.81754
Mar 8, 202459.3459.3459.2259.2258.99492
Mar 7, 202458.8558.8558.6958.6958.469,239
Mar 6, 202458.5558.6858.2058.4858.251,986
Mar 5, 202458.4758.4758.2058.2057.978
Mar 4, 202458.6258.6758.4458.4458.212,456
Mar 1, 202458.8959.3958.8959.3359.1070,996
Feb 29, 202459.5259.5259.5259.5259.2911
Feb 28, 202459.5259.5259.5259.5259.2920
Feb 27, 202459.1059.1058.5058.6858.452,771
Feb 26, 2024 0.09 Dividend
Feb 26, 202459.9260.3859.9260.3460.10761
Feb 23, 202460.6060.9060.4860.4860.16387
Feb 22, 202459.5260.1858.9259.8859.563,277
Feb 21, 202457.9757.9757.8457.9457.63915
Feb 20, 202458.0058.3257.7658.3258.0124,744
Feb 19, 202458.7658.7658.7658.7658.44-
Feb 16, 202458.9658.9658.7658.7658.44144
Feb 15, 202458.4458.5658.4358.4358.121,247
Feb 14, 202457.8458.2057.8458.2057.897,857
Feb 9, 202460.3660.7260.2460.7160.3826,117
Feb 8, 202465.0065.0059.3560.5360.218,177
Feb 7, 202463.1963.4662.9463.4563.111,909
Feb 6, 202462.2862.2862.2862.2861.9512
Feb 5, 202463.0563.0562.6862.6962.35915
Feb 2, 202462.2262.9262.2262.9262.582,102
Feb 1, 202461.8662.3461.8662.3362.002,163
Jan 31, 202463.1763.1761.8561.8561.52122
Jan 30, 202462.4362.5262.4262.4262.092,126
Jan 29, 202460.9061.2960.6861.2960.9642
Jan 26, 202461.0661.0661.0161.0260.69983
Jan 25, 202460.6861.2060.6861.2060.87105
Jan 24, 202460.2561.2960.2561.2560.927,643
Jan 23, 202461.4461.4861.4461.4861.1513
Jan 22, 202461.0161.6160.7461.5661.23151
Jan 19, 202460.8060.8060.7460.7460.41341
Jan 18, 202460.0260.0260.0260.0259.7010
Jan 17, 202460.0860.0859.6859.8159.491,403
Jan 16, 202459.6559.8159.6059.6059.28137
Jan 15, 202458.9558.9558.9558.9558.63-