S&P Global Inc. (BVMF:SPGI34)
Brazil · Delayed Price · Currency is BRL 73.15
+0.15 (0.21%)
At close: Nov 12, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 73.73 | 73.73 | 73.08 | 73.15 | 73.15 | 0.21% | 95 |
| Nov 11, 2025 | 73.05 | 73.10 | 72.95 | 73.00 | 73.00 | 0.95% | 76 |
| Nov 10, 2025 | 72.45 | 73.64 | 72.31 | 72.31 | 72.31 | -0.19% | 8 |
| Nov 7, 2025 | 73.19 | 73.19 | 72.10 | 72.45 | 72.45 | -1.13% | 93 |
| Nov 6, 2025 | 73.67 | 73.67 | 73.28 | 73.28 | 73.28 | -0.53% | 4 |
| Nov 5, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | -1.58% | 3,430 |
| Nov 4, 2025 | 74.27 | 74.85 | 74.27 | 74.85 | 74.85 | 2.04% | 12 |
| Nov 3, 2025 | 72.24 | 73.35 | 72.24 | 73.35 | 73.35 | - | 17 |
| Oct 31, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -0.39% | 5 |
| Oct 30, 2025 | 73.15 | 73.64 | 73.15 | 73.64 | 73.64 | 4.20% | 32 |
| Oct 29, 2025 | 71.60 | 71.70 | 70.46 | 70.67 | 70.67 | -4.32% | 40 |
| Oct 27, 2025 | 71.62 | 74.00 | 71.62 | 73.86 | 73.86 | 1.05% | 62 |
| Oct 24, 2025 | 72.56 | 73.70 | 72.56 | 73.09 | 73.09 | 1.37% | 56 |
| Oct 23, 2025 | 71.75 | 72.10 | 71.75 | 72.10 | 72.10 | 0.25% | 1,488 |
| Oct 21, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.94% | 150 |
| Oct 20, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.50% | 1 |
| Oct 17, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.61 | -0.18% | 56 |
| Oct 16, 2025 | 73.42 | 73.42 | 71.74 | 71.74 | 71.74 | -2.19% | 352 |
| Oct 15, 2025 | 73.43 | 73.57 | 73.35 | 73.35 | 73.35 | -0.72% | 504 |
| Oct 14, 2025 | 73.64 | 73.89 | 73.64 | 73.88 | 73.88 | 1.21% | 23 |
| Oct 13, 2025 | 73.79 | 74.10 | 73.00 | 73.00 | 73.00 | -1.89% | 13 |
| Oct 10, 2025 | 74.02 | 74.41 | 74.02 | 74.41 | 74.41 | 1.83% | 142 |
| Oct 9, 2025 | 72.72 | 73.07 | 72.72 | 73.07 | 73.07 | 2.43% | 69 |
| Oct 7, 2025 | 71.33 | 71.34 | 71.33 | 71.34 | 71.34 | 1.34% | 4,392 |
| Oct 6, 2025 | 69.34 | 70.40 | 69.34 | 70.40 | 70.40 | -0.51% | 9 |
| Oct 2, 2025 | 71.60 | 71.60 | 70.76 | 70.76 | 70.76 | -0.73% | 8 |
| Oct 1, 2025 | 71.92 | 71.92 | 71.26 | 71.28 | 71.28 | -0.85% | 185 |
| Sep 30, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.48% | 3 |
| Sep 26, 2025 | 72.85 | 72.85 | 72.24 | 72.24 | 72.24 | - | 76 |
| Sep 25, 2025 | 72.97 | 72.97 | 72.24 | 72.24 | 72.24 | - | 5 |
| Sep 24, 2025 | 72.64 | 72.64 | 72.24 | 72.24 | 72.24 | -0.55% | 3,022 |
| Sep 23, 2025 | 73.20 | 73.28 | 72.63 | 72.64 | 72.64 | -3.15% | 2,380 |
| Sep 22, 2025 | 75.52 | 75.52 | 75.00 | 75.00 | 75.00 | -0.05% | 58 |
| Sep 19, 2025 | 74.80 | 75.32 | 74.80 | 75.04 | 75.04 | -0.42% | 673 |
| Sep 18, 2025 | 74.64 | 75.51 | 74.48 | 75.36 | 75.36 | -6.18% | 111 |
| Sep 17, 2025 | 79.85 | 80.32 | 79.85 | 80.32 | 80.32 | 0.90% | 22 |
| Sep 16, 2025 | 79.74 | 79.74 | 79.44 | 79.60 | 79.60 | -0.74% | 4,930 |
| Sep 15, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | -0.95% | 4 |
| Sep 12, 2025 | 83.23 | 83.23 | 80.96 | 80.96 | 80.96 | -1.75% | 56 |
| Sep 11, 2025 | 82.27 | 82.48 | 82.27 | 82.40 | 82.40 | 0.88% | 898 |
| Sep 10, 2025 | 83.31 | 83.31 | 81.68 | 81.68 | 81.68 | -0.97% | 40 |
| Sep 9, 2025 | 82.50 | 82.96 | 82.48 | 82.48 | 82.48 | 0.52% | 28 |
| Sep 8, 2025 | 81.20 | 82.05 | 81.20 | 82.05 | 82.05 | 1.70% | 152 |
| Sep 5, 2025 | 80.80 | 80.96 | 80.68 | 80.68 | 80.68 | -1.18% | 4,415 |
| Sep 4, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.21% | 1 |
| Sep 3, 2025 | 82.53 | 82.53 | 81.45 | 81.47 | 81.47 | -0.29% | 89 |
| Sep 2, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | -0.56% | 1 |
| Sep 1, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -0.42% | 12 |
| Aug 29, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | 0.76% | 2 |
| Aug 28, 2025 | 82.10 | 82.22 | 81.90 | 81.90 | 81.90 | -0.97% | 78 |