S&P Global Inc. (BVMF:SPGI34)
Brazil · Delayed Price · Currency is BRL 67.00
+0.56 (0.84%)
At close: Oct 28, 2026
BVMF:SPGI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 65.99 | 67.03 | 65.99 | 67.00 | 67.00 | 0.84% | 359 |
| Oct 27, 2026 | 69.10 | 69.10 | 66.43 | 66.44 | 66.44 | -1.92% | 327 |
| Oct 26, 2026 | 64.64 | 69.37 | 64.64 | 67.74 | 67.74 | 8.87% | 3,882 |
| Oct 23, 2026 | 63.11 | 63.14 | 62.22 | 62.22 | 62.22 | -1.72% | 25,522 |
| Oct 22, 2026 | 62.11 | 63.85 | 62.11 | 63.31 | 63.31 | 2.43% | 665 |
| Oct 21, 2026 | 60.86 | 61.99 | 60.26 | 61.81 | 61.81 | 1.16% | 5,057 |
| Oct 20, 2026 | 61.09 | 61.10 | 60.83 | 61.10 | 61.10 | 1.61% | 604 |
| Oct 19, 2026 | 60.50 | 60.50 | 59.59 | 60.13 | 60.13 | -0.61% | 1,037 |
| Oct 16, 2026 | 60.60 | 60.60 | 60.07 | 60.50 | 60.50 | 0.72% | 522 |
| Oct 15, 2026 | 58.50 | 60.07 | 58.50 | 60.07 | 60.07 | 5.61% | 2,276 |
| Oct 14, 2026 | 57.25 | 57.25 | 56.80 | 56.88 | 56.88 | -0.65% | 18,489 |
| Oct 13, 2026 | 57.97 | 57.97 | 57.25 | 57.25 | 57.25 | 1.51% | 9 |
| Oct 9, 2026 | 56.34 | 56.52 | 56.23 | 56.40 | 56.40 | 0.11% | 2,400 |
| Oct 8, 2026 | 55.17 | 56.34 | 55.17 | 56.34 | 56.34 | 1.99% | 3,031 |
| Oct 7, 2026 | 56.34 | 56.34 | 54.27 | 55.24 | 55.24 | -1.95% | 658 |
| Oct 6, 2026 | 54.73 | 56.34 | 54.34 | 56.34 | 56.34 | 3.99% | 34,776 |
| Oct 5, 2026 | 55.23 | 55.23 | 53.75 | 54.18 | 54.18 | -2.90% | 20,244 |
| Oct 2, 2026 | 57.21 | 57.21 | 55.56 | 55.80 | 55.80 | -1.48% | 3,054 |
| Oct 1, 2026 | 57.42 | 57.42 | 56.34 | 56.64 | 56.64 | -0.91% | 12 |
| Sep 30, 2026 | 56.99 | 57.24 | 56.64 | 57.16 | 57.16 | 0.39% | 615 |
| Sep 29, 2026 | 57.19 | 57.19 | 56.70 | 56.94 | 56.94 | -1.52% | 417 |
| Sep 28, 2026 | 57.78 | 57.93 | 57.78 | 57.82 | 57.82 | -0.58% | 21 |
| Sep 25, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.31% | 3 |
| Sep 24, 2026 | 58.60 | 58.60 | 57.90 | 58.34 | 58.34 | -0.32% | 213 |
| Sep 23, 2026 | 57.96 | 58.53 | 57.96 | 58.53 | 58.53 | 2.16% | 220 |
| Sep 22, 2026 | 57.31 | 58.15 | 57.28 | 57.29 | 57.29 | -0.12% | 1,722 |
| Sep 21, 2026 | 58.37 | 58.37 | 57.36 | 57.36 | 57.36 | -7.47% | 388 |
| Sep 18, 2026 | 58.05 | 61.99 | 58.05 | 61.99 | 61.99 | 6.64% | 198 |
| Sep 17, 2026 | 62.00 | 62.00 | 57.96 | 58.13 | 58.13 | -9.90% | 476 |
| Sep 16, 2026 | 64.53 | 64.53 | 57.24 | 64.52 | 64.52 | -0.03% | 260 |
| Sep 15, 2026 | 58.76 | 64.54 | 58.76 | 64.54 | 64.54 | 7.64% | 967 |
| Sep 14, 2026 | 60.75 | 60.75 | 59.96 | 59.96 | 59.96 | 3.17% | 435 |
| Sep 11, 2026 | 58.11 | 58.25 | 58.11 | 58.12 | 58.12 | -0.22% | 552 |
| Sep 10, 2026 | 59.19 | 59.19 | 58.25 | 58.25 | 58.25 | -2.33% | 168 |
| Sep 9, 2026 | 60.95 | 60.95 | 59.64 | 59.64 | 59.64 | -2.26% | 374 |
| Sep 8, 2026 | 60.79 | 61.02 | 60.79 | 61.02 | 61.02 | -3.10% | 17 |
| Sep 4, 2026 | 62.26 | 62.97 | 62.26 | 62.97 | 62.97 | -0.90% | 9 |
| Sep 3, 2026 | 63.00 | 63.54 | 62.46 | 63.54 | 63.54 | 2.92% | 171 |
| Sep 2, 2026 | 61.74 | 61.74 | 61.58 | 61.74 | 61.74 | 0.42% | 1,917 |
| Sep 1, 2026 | 62.76 | 62.76 | 61.48 | 61.48 | 61.48 | -2.23% | 20 |
| Aug 31, 2026 | 62.64 | 62.88 | 62.64 | 62.88 | 62.88 | -1.41% | 151 |
| Aug 28, 2026 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 1.79% | 44 |
| Aug 27, 2026 | 63.42 | 63.42 | 62.66 | 62.66 | 62.66 | 0.71% | 105 |
| Aug 26, 2026 | 62.60 | 62.60 | 62.21 | 62.22 | 62.22 | 0.08% | 683 |
| Aug 25, 2026 | 62.17 | 62.17 | 62.17 | 62.17 | 62.17 | -4.36% | 1 |
| Aug 24, 2026 | 64.20 | 65.10 | 63.63 | 65.10 | 65.01 | 6.93% | 7 |
| Aug 21, 2026 | 61.81 | 61.81 | 60.88 | 60.88 | 60.79 | -1.52% | 16 |
| Aug 20, 2026 | 62.18 | 62.27 | 61.39 | 61.82 | 61.73 | 0.42% | 304 |
| Aug 19, 2026 | 61.90 | 62.01 | 61.55 | 61.56 | 61.47 | 1.28% | 5,377 |
| Aug 18, 2026 | 59.70 | 61.00 | 59.70 | 60.78 | 60.69 | 2.19% | 2,861 |