S&P Global Inc. (BVMF:SPGI34)
Brazil · Delayed Price · Currency is BRL 81.20
+2.49 (3.16%)
At close: Dec 22, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.68% | 4 |
| Dec 22, 2025 | 78.41 | 81.20 | 78.41 | 81.20 | 81.20 | 3.16% | 260 |
| Dec 19, 2025 | 77.86 | 78.71 | 77.86 | 78.71 | 78.71 | 0.58% | 357 |
| Dec 18, 2025 | 78.90 | 78.90 | 78.26 | 78.26 | 78.26 | 0.12% | 323 |
| Dec 17, 2025 | 78.41 | 78.45 | 77.70 | 78.17 | 78.17 | 3.09% | 4,970 |
| Dec 16, 2025 | 75.50 | 76.23 | 75.43 | 75.83 | 75.83 | 0.74% | 225 |
| Dec 15, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.24% | 69 |
| Dec 12, 2025 | 75.42 | 75.45 | 75.42 | 75.45 | 75.45 | 1.07% | 7 |
| Dec 11, 2025 | 73.93 | 74.75 | 73.93 | 74.65 | 74.65 | 0.16% | 102 |
| Dec 10, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 1.09% | 1 |
| Dec 8, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.73 | -1.71% | 2,401 |
| Dec 5, 2025 | 73.64 | 75.01 | 73.64 | 75.01 | 75.01 | 1.96% | 11 |
| Dec 4, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - | 1 |
| Dec 3, 2025 | 73.85 | 73.85 | 73.57 | 73.57 | 73.57 | -1.27% | 32 |
| Dec 1, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | 1.10% | 110 |
| Nov 28, 2025 | 73.43 | 73.75 | 73.43 | 73.71 | 73.71 | -0.73% | 19 |
| Nov 27, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 1.02% | 144 |
| Nov 26, 2025 | 74.01 | 74.01 | 73.50 | 73.50 | 73.50 | -0.85% | 331 |
| Nov 25, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.13 | 1.24% | 3,978 |
| Nov 24, 2025 | 69.76 | 73.22 | 69.76 | 73.22 | 73.22 | 5.92% | 38 |
| Nov 21, 2025 | 81.78 | 81.78 | 69.13 | 69.13 | 69.03 | -4.90% | 72 |
| Nov 19, 2025 | 73.05 | 73.05 | 72.69 | 72.69 | 72.59 | - | 48 |
| Nov 18, 2025 | 72.30 | 72.69 | 72.30 | 72.69 | 72.59 | 0.35% | 8,205 |
| Nov 17, 2025 | 72.87 | 72.87 | 72.44 | 72.44 | 72.34 | -0.59% | 53 |
| Nov 14, 2025 | 72.90 | 73.85 | 72.87 | 72.87 | 72.77 | -0.38% | 416 |
| Nov 12, 2025 | 73.73 | 73.73 | 73.08 | 73.15 | 73.05 | 0.21% | 95 |
| Nov 11, 2025 | 73.05 | 73.10 | 72.95 | 73.00 | 72.90 | 0.95% | 76 |
| Nov 10, 2025 | 72.45 | 73.64 | 72.31 | 72.31 | 72.21 | -0.19% | 8 |
| Nov 7, 2025 | 73.19 | 73.19 | 72.10 | 72.45 | 72.35 | -1.13% | 93 |
| Nov 6, 2025 | 73.67 | 73.67 | 73.28 | 73.28 | 73.18 | -0.53% | 4 |
| Nov 5, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.57 | -1.58% | 3,430 |
| Nov 4, 2025 | 74.27 | 74.85 | 74.27 | 74.85 | 74.75 | 2.04% | 12 |
| Nov 3, 2025 | 72.24 | 73.35 | 72.24 | 73.35 | 73.25 | - | 17 |
| Oct 31, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.25 | -0.39% | 5 |
| Oct 30, 2025 | 73.15 | 73.64 | 73.15 | 73.64 | 73.54 | 4.20% | 32 |
| Oct 29, 2025 | 71.60 | 71.70 | 70.46 | 70.67 | 70.57 | -4.32% | 40 |
| Oct 27, 2025 | 71.62 | 74.00 | 71.62 | 73.86 | 73.76 | 1.05% | 62 |
| Oct 24, 2025 | 72.56 | 73.70 | 72.56 | 73.09 | 72.99 | 1.37% | 56 |
| Oct 23, 2025 | 71.75 | 72.10 | 71.75 | 72.10 | 72.00 | 0.25% | 1,488 |
| Oct 21, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.82 | 0.94% | 150 |
| Oct 20, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.15 | -0.50% | 1 |
| Oct 17, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.51 | -0.18% | 56 |
| Oct 16, 2025 | 73.42 | 73.42 | 71.74 | 71.74 | 71.64 | -2.19% | 352 |
| Oct 15, 2025 | 73.43 | 73.57 | 73.35 | 73.35 | 73.25 | -0.72% | 504 |
| Oct 14, 2025 | 73.64 | 73.89 | 73.64 | 73.88 | 73.78 | 1.21% | 23 |
| Oct 13, 2025 | 73.79 | 74.10 | 73.00 | 73.00 | 72.90 | -1.89% | 13 |
| Oct 10, 2025 | 74.02 | 74.41 | 74.02 | 74.41 | 74.31 | 1.83% | 142 |
| Oct 9, 2025 | 72.72 | 73.07 | 72.72 | 73.07 | 72.97 | 2.43% | 69 |
| Oct 7, 2025 | 71.33 | 71.34 | 71.33 | 71.34 | 71.24 | 1.34% | 4,392 |
| Oct 6, 2025 | 69.34 | 70.40 | 69.34 | 70.40 | 70.30 | -0.51% | 9 |