S And P Global Inc (SPGI34)

SPGI34
🏛️ Brasilien →
72.24
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 72.85 72.85 72.24 72.24 0.0M
2025-09-25 72.97 72.97 72.24 72.24 0.0M
2025-09-24 72.64 72.64 72.24 72.24 0.0M
2025-09-23 73.20 73.28 72.63 72.64 0.0M
2025-09-22 75.52 75.52 75.00 75.00 0.0M
2025-09-19 74.80 75.32 74.80 75.04 0.0M
2025-09-18 74.64 75.51 74.48 75.36 0.0M
2025-09-17 79.85 80.32 79.85 80.32 0.0M
2025-09-16 79.74 79.74 79.44 79.60 0.0M
2025-09-15 80.19 80.19 80.19 80.19 0.0M
2025-09-12 83.23 83.23 80.96 80.96 0.0M
2025-09-11 82.27 82.48 82.27 82.40 0.0M
2025-09-10 83.31 83.31 81.68 81.68 0.0M
2025-09-09 82.50 82.96 82.48 82.48 0.0M
2025-09-08 81.20 82.05 81.20 82.05 0.0M
2025-09-05 80.80 80.96 80.68 80.68 0.0M
2025-09-04 81.64 81.64 81.64 81.64 0.0M
2025-09-03 82.53 82.53 81.45 81.47 0.0M
2025-09-02 81.71 81.71 81.71 81.71 0.0M
2025-09-01 82.17 82.17 82.17 82.17 0.0M
2025-08-29 82.52 82.52 82.52 82.52 0.0M
2025-08-28 82.10 82.22 81.90 81.90 0.0M
2025-08-27 82.71 83.64 82.70 82.70 0.0M
2025-08-26 82.71 82.71 82.71 82.71 0.0M
2025-08-25 84.56 84.56 82.96 82.96 0.0M
2025-08-22 83.65 83.82 83.50 83.72 0.0M
2025-08-20 83.78 84.78 83.78 84.78 0.0M
2025-08-19 84.28 84.38 84.28 84.38 0.0M
2025-08-18 83.10 83.10 82.74 82.86 0.0M
2025-08-15 84.80 84.80 83.20 83.20 0.0M
2025-08-13 84.36 84.36 84.24 84.24 0.0M
2025-08-12 83.84 83.84 83.84 83.84 0.0M
2025-08-11 84.07 84.07 84.00 84.00 0.0M
2025-08-08 84.48 84.48 84.24 84.48 0.0M
2025-08-07 84.47 84.47 84.33 84.33 0.0M
2025-08-06 85.16 85.59 85.16 85.59 0.0M
2025-08-05 86.04 86.36 86.04 86.04 0.0M
2025-08-04 84.75 86.16 84.75 86.16 0.0M
2025-07-31 85.60 85.60 85.56 85.56 0.0M
2025-07-30 82.96 82.96 81.68 81.68 0.0M
2025-07-29 81.96 81.96 81.84 81.94 0.0M
2025-07-28 82.33 82.33 82.32 82.32 0.0M
2025-07-24 80.96 81.68 80.96 81.68 0.0M
2025-07-22 80.45 80.48 80.28 80.48 0.0M
2025-07-21 81.44 81.44 81.44 81.44 0.0M
2025-07-17 80.72 81.63 80.72 81.44 0.0M
2025-07-16 81.08 81.08 80.72 80.72 0.0M
2025-07-15 81.52 81.52 81.36 81.36 0.0M
2025-07-14 81.41 81.41 81.41 81.41 0.0M
2025-07-11 81.13 81.13 80.57 80.57 0.0M
2025-07-10 81.41 81.57 81.41 81.57 0.0M
2025-07-09 79.52 80.40 79.52 80.40 0.0M
2025-07-08 80.16 80.16 79.80 79.80 0.0M
2025-07-07 80.64 80.80 80.64 80.80 0.0M
2025-07-04 80.31 80.31 80.31 80.31 0.0M
2025-07-03 80.00 80.00 80.00 80.00 0.0M
2025-07-02 79.04 79.20 79.04 79.20 0.0M
2025-07-01 79.67 80.56 79.67 80.00 0.0M
2025-06-27 78.29 78.29 78.29 78.29 0.0M
2025-06-26 79.63 79.63 79.28 79.28 0.0M
2025-06-23 77.92 77.92 77.92 77.92 0.0M
2025-06-17 76.20 76.24 76.20 76.24 0.0M
2025-06-13 79.03 79.03 77.19 77.40 0.0M
2025-06-12 78.50 78.50 78.08 78.24 0.0M
2025-06-10 80.40 80.40 80.40 80.40 0.0M
2025-06-09 80.88 80.88 79.60 79.60 0.0M
2025-06-05 79.76 80.46 79.76 79.92 0.0M
2025-06-04 81.12 81.12 80.48 80.48 0.0M
2025-06-03 79.75 80.09 79.75 80.08 0.0M
2025-06-02 80.26 80.72 80.26 80.72 0.0M
2025-05-30 81.55 81.55 81.33 81.33 0.0M
2025-05-28 81.12 81.39 80.88 81.39 0.0M
2025-05-27 80.30 81.42 64.33 64.33 0.0M
2025-05-22 80.02 81.01 79.65 81.01 0.0M
2025-05-21 81.73 81.83 79.82 80.37 0.0M
2025-05-20 82.14 82.29 81.73 82.29 0.0M
2025-05-19 82.40 82.40 82.40 82.40 0.0M
2025-05-16 81.92 82.45 81.92 82.26 0.1M
2025-05-15 80.03 82.20 80.03 82.20 0.0M
2025-05-14 80.32 80.32 80.28 80.28 0.0M
2025-05-13 80.20 81.46 80.20 80.72 0.0M
2025-05-12 81.41 81.84 81.41 81.84 0.0M
2025-05-09 79.67 79.92 79.67 79.92 0.0M
2025-05-08 80.76 80.76 80.52 80.52 0.0M
2025-05-05 80.13 80.64 80.13 80.64 0.0M
2025-05-02 79.18 80.16 79.16 80.16 0.0M
2025-04-30 78.18 78.48 77.94 78.48 0.0M
2025-04-28 75.42 75.42 75.42 75.42 0.0M
2025-04-25 76.31 76.48 75.52 75.96 0.0M
2025-04-24 74.48 75.95 74.48 75.95 0.1M
2025-04-23 75.42 75.42 74.15 74.15 0.0M
2025-04-22 73.29 73.64 73.29 73.64 0.0M
2025-04-17 75.52 75.52 74.88 74.88 0.0M
2025-04-16 77.00 77.00 74.99 74.99 0.0M
2025-04-15 77.00 77.60 77.00 77.60 0.0M
2025-04-14 76.80 76.92 76.65 76.65 0.0M
2025-04-11 75.39 75.39 75.39 75.39 0.0M
2025-04-10 75.30 75.30 74.75 74.96 0.0M
2025-04-09 72.95 76.49 72.95 76.37 0.0M
2025-04-08 71.82 75.81 71.82 72.94 0.0M
2025-04-07 72.03 72.80 71.70 71.82 0.0M
2025-04-04 76.00 76.15 74.40 74.40 0.0M
2025-04-03 79.04 79.04 76.96 76.96 0.0M
2025-04-01 80.04 80.04 80.04 80.04 0.0M
2025-03-31 80.00 80.00 80.00 80.00 0.0M
2025-03-27 80.97 81.52 80.88 81.52 0.0M
2025-03-25 80.35 80.97 80.35 80.97 0.0M
2025-03-24 80.11 80.88 80.11 80.80 0.0M
2025-03-18 78.22 78.22 77.52 77.52 0.0M
2025-03-17 78.14 78.40 78.12 78.40 0.0M
2025-03-14 76.65 77.44 76.15 77.44 0.0M
2025-03-13 77.32 77.62 77.32 77.44 0.0M
2025-03-12 77.06 77.95 77.06 77.30 0.0M
2025-03-11 78.90 78.90 78.00 78.16 0.0M
2025-03-10 79.68 79.84 78.80 79.28 0.0M
2025-03-07 78.76 79.68 78.76 79.68 0.0M
2025-03-06 84.91 84.91 81.36 82.64 0.0M
2025-03-05 84.60 84.60 84.06 84.06 0.0M
2025-02-28 85.39 87.30 85.39 87.30 0.0M
2025-02-27 86.47 86.47 85.45 85.45 0.0M
2025-02-26 85.36 85.90 85.36 85.61 0.0M
2025-02-25 84.64 85.18 84.64 85.18 0.0M
2025-02-24 84.85 85.19 84.85 85.17 0.0M
2025-02-21 84.10 84.89 84.10 84.89 0.0M
2025-02-20 85.89 85.89 85.12 85.12 0.0M
2025-02-19 86.83 86.89 85.59 86.38 0.0M
2025-02-18 85.87 85.87 85.87 85.87 0.0M
2025-02-17 86.34 86.34 86.34 86.34 0.0M
2025-02-14 85.90 85.90 85.30 85.39 0.0M
2025-02-13 86.03 86.76 85.50 86.31 0.0M
2025-02-12 86.16 86.16 84.89 85.05 0.0M
2025-02-11 85.00 89.40 84.90 86.40 0.0M
2025-02-10 84.00 84.18 82.92 82.92 0.0M
2025-02-07 82.72 83.81 82.72 83.36 0.0M
2025-02-06 83.04 83.28 83.04 83.28 0.0M
2025-02-05 82.48 83.00 82.48 82.48 0.0M
2025-02-04 82.80 82.80 82.61 82.80 0.0M
2025-02-03 84.96 84.96 82.80 82.80 0.0M
2025-01-31 85.36 85.36 85.36 85.36 0.0M
2025-01-30 85.56 86.52 85.32 85.36 0.0M
2025-01-29 85.30 85.30 84.40 84.60 0.0M
2025-01-28 84.99 85.38 84.42 84.42 0.0M
2025-01-27 83.60 83.60 83.60 83.60 0.0M
2025-01-23 82.02 83.77 82.02 83.60 0.0M
2025-01-22 83.88 83.88 83.64 83.70 0.0M
2025-01-21 85.08 85.37 84.48 84.48 0.0M
2025-01-20 84.92 84.92 84.92 84.92 0.0M
2025-01-17 86.16 86.16 85.04 85.44 0.0M
2025-01-15 82.56 82.56 82.56 82.56 0.0M
2025-01-14 82.20 82.20 80.96 80.96 0.0M
2025-01-13 80.99 81.84 80.99 81.84 0.0M
2025-01-10 82.15 82.15 82.15 82.15 0.0M
2025-01-09 83.39 83.39 83.00 83.00 0.0M
2025-01-08 83.84 83.85 83.35 83.35 0.0M
2025-01-07 82.38 83.92 77.84 83.20 0.0M
2025-01-06 85.41 85.41 83.09 83.09 0.0M
2025-01-03 85.50 85.85 84.87 84.87 0.0M
2025-01-02 85.80 85.80 83.74 83.74 0.0M