S&P Global Inc. (BVMF:SPGI34)
Brazil · Delayed Price · Currency is BRL 66.00
-1.40 (-2.08%)
At close: Feb 5, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 66.00 | 66.67 | 64.16 | 64.16 | 64.16 | -2.79% | 574 |
| Feb 5, 2026 | 68.53 | 68.53 | 64.75 | 66.00 | 66.00 | -2.08% | 63,362 |
| Feb 4, 2026 | 67.93 | 67.93 | 65.25 | 67.40 | 67.40 | -1.68% | 6,352 |
| Feb 3, 2026 | 70.52 | 70.60 | 68.25 | 68.55 | 68.55 | -11.02% | 509 |
| Feb 2, 2026 | 77.00 | 77.04 | 76.75 | 77.04 | 77.04 | -0.27% | 289 |
| Jan 30, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | 1.75% | 500 |
| Jan 29, 2026 | 75.93 | 75.94 | 75.90 | 75.92 | 75.92 | -0.04% | 1,053 |
| Jan 28, 2026 | 75.52 | 76.10 | 75.52 | 75.95 | 75.95 | 0.04% | 43 |
| Jan 27, 2026 | 82.60 | 82.60 | 75.92 | 75.92 | 75.92 | -3.14% | 5,321 |
| Jan 26, 2026 | 78.40 | 78.50 | 78.32 | 78.38 | 78.38 | 0.09% | 5,468 |
| Jan 23, 2026 | 79.63 | 79.63 | 78.31 | 78.31 | 78.31 | 0.54% | 88 |
| Jan 21, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -1.38% | 30 |
| Jan 20, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -1.57% | 3 |
| Jan 14, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -0.35% | 3 |
| Jan 13, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.52 | -0.69% | 1 |
| Jan 12, 2026 | 80.95 | 81.08 | 80.95 | 81.08 | 81.08 | 0.10% | 101 |
| Jan 8, 2026 | 80.33 | 81.55 | 80.32 | 81.00 | 81.00 | -0.25% | 6,258 |
| Jan 7, 2026 | 80.95 | 81.20 | 80.95 | 81.20 | 81.20 | 0.59% | 54 |
| Jan 6, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.72 | 0.11% | 30 |
| Jan 5, 2026 | 80.20 | 80.63 | 80.20 | 80.63 | 80.63 | 3.81% | 117 |
| Jan 2, 2026 | 79.00 | 79.00 | 77.67 | 77.67 | 77.67 | -5.59% | 163 |
| Dec 29, 2025 | 81.93 | 82.29 | 81.93 | 82.27 | 82.27 | 2.01% | 258 |
| 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 |