S&P Global Inc. (BVMF:SPGI34)
Brazil
· Delayed Price · Currency is BRL 66.07
+1.85 (2.88%)
At close: Mar 5, 2026
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 64.92 | 66.16 | 64.92 | 66.07 | 66.07 | 2.88% | 3,164 |
| Mar 4, 2026 | 64.34 | 64.34 | 64.22 | 64.22 | 64.22 | -1.68% | 24 |
| Mar 3, 2026 | 65.00 | 65.32 | 65.00 | 65.32 | 65.32 | 2.70% | 405 |
| Mar 2, 2026 | 63.37 | 63.82 | 63.37 | 63.60 | 63.60 | 1.00% | 674 |
| Feb 27, 2026 | 62.21 | 62.97 | 62.21 | 62.97 | 62.97 | 1.22% | 284 |
| Feb 26, 2026 | 60.89 | 62.40 | 60.89 | 62.21 | 62.21 | 2.66% | 1,603 |
| Feb 25, 2026 | 60.44 | 60.60 | 60.32 | 60.60 | 60.60 | 1.22% | 26 |
| Feb 24, 2026 | 59.00 | 60.05 | 58.81 | 59.87 | 59.87 | 2.87% | 106,224 |
| Feb 23, 2026 | 66.67 | 66.67 | 58.20 | 58.20 | 58.10 | -3.34% | 446 |
| Feb 20, 2026 | 59.71 | 60.21 | 59.65 | 60.21 | 60.11 | -0.15% | 64 |
| Feb 19, 2026 | 61.29 | 61.29 | 60.07 | 60.30 | 60.20 | -0.74% | 260 |
| Feb 18, 2026 | 60.95 | 60.95 | 60.66 | 60.75 | 60.65 | 2.64% | 69 |
| Feb 13, 2026 | 58.91 | 59.33 | 58.91 | 59.19 | 59.09 | 3.12% | 130,617 |
| Feb 12, 2026 | 56.31 | 57.40 | 55.40 | 57.40 | 57.30 | 1.31% | 75,124 |
| Feb 11, 2026 | 58.31 | 58.31 | 56.66 | 56.66 | 56.56 | -2.63% | 1,636 |
| Feb 10, 2026 | 62.24 | 62.24 | 52.26 | 58.19 | 58.09 | -7.63% | 17,842 |
| Feb 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.89 | -1.81% | 1 |
| Feb 6, 2026 | 66.00 | 66.67 | 64.16 | 64.16 | 64.05 | -2.79% | 574 |
| Feb 5, 2026 | 68.53 | 68.53 | 64.75 | 66.00 | 65.89 | -2.08% | 63,362 |
| Feb 4, 2026 | 67.93 | 67.93 | 65.25 | 67.40 | 67.29 | -1.68% | 6,352 |
| Feb 3, 2026 | 70.52 | 70.60 | 68.25 | 68.55 | 68.43 | -11.02% | 509 |
| Feb 2, 2026 | 77.00 | 77.04 | 76.75 | 77.04 | 76.91 | -0.27% | 289 |
| Jan 30, 2026 | 77.25 | 77.25 | 77.25 | 77.25 | 77.12 | 1.75% | 500 |
| Jan 29, 2026 | 75.93 | 75.94 | 75.90 | 75.92 | 75.79 | -0.04% | 1,053 |
| Jan 28, 2026 | 75.52 | 76.10 | 75.52 | 75.95 | 75.82 | 0.04% | 43 |
| Jan 27, 2026 | 82.60 | 82.60 | 75.92 | 75.92 | 75.79 | -3.14% | 5,321 |
| Jan 26, 2026 | 78.40 | 78.50 | 78.32 | 78.38 | 78.25 | 0.09% | 5,468 |
| Jan 23, 2026 | 79.63 | 79.63 | 78.31 | 78.31 | 78.18 | 0.54% | 88 |
| Jan 21, 2026 | 77.89 | 77.89 | 77.89 | 77.89 | 77.76 | -1.38% | 30 |
| Jan 20, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.85 | -1.57% | 3 |
| Jan 14, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.10 | -0.35% | 3 |
| Jan 13, 2026 | 80.52 | 80.52 | 80.52 | 80.52 | 80.38 | -0.69% | 1 |
| Jan 12, 2026 | 80.95 | 81.08 | 80.95 | 81.08 | 80.94 | 0.10% | 101 |
| Jan 8, 2026 | 80.33 | 81.55 | 80.32 | 81.00 | 80.86 | -0.25% | 6,258 |
| Jan 7, 2026 | 80.95 | 81.20 | 80.95 | 81.20 | 81.06 | 0.59% | 54 |
| Jan 6, 2026 | 80.72 | 80.72 | 80.72 | 80.72 | 80.58 | 0.11% | 30 |
| Jan 5, 2026 | 80.20 | 80.63 | 80.20 | 80.63 | 80.49 | 3.81% | 117 |
| Jan 2, 2026 | 79.00 | 79.00 | 77.67 | 77.67 | 77.54 | -5.59% | 163 |
| Dec 29, 2025 | 81.93 | 82.29 | 81.93 | 82.27 | 82.13 | 2.01% | 258 |
| Dec 23, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.51 | -0.68% | 4 |
| Dec 22, 2025 | 78.41 | 81.20 | 78.41 | 81.20 | 81.06 | 3.16% | 260 |
| Dec 19, 2025 | 77.86 | 78.71 | 77.86 | 78.71 | 78.58 | 0.58% | 357 |
| Dec 18, 2025 | 78.90 | 78.90 | 78.26 | 78.26 | 78.13 | 0.12% | 323 |
| Dec 17, 2025 | 78.41 | 78.45 | 77.70 | 78.17 | 78.04 | 3.09% | 4,970 |
| Dec 16, 2025 | 75.50 | 76.23 | 75.43 | 75.83 | 75.70 | 0.74% | 225 |
| Dec 15, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.14 | -0.24% | 69 |
| Dec 12, 2025 | 75.42 | 75.45 | 75.42 | 75.45 | 75.32 | 1.07% | 7 |
| Dec 11, 2025 | 73.93 | 74.75 | 73.93 | 74.65 | 74.52 | 0.16% | 102 |
| Dec 10, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.40 | 1.09% | 1 |
| Dec 8, 2025 | 73.73 | 73.73 | 73.73 | 73.73 | 73.61 | -1.71% | 2,401 |
| Dec 5, 2025 | 73.64 | 75.01 | 73.64 | 75.01 | 74.88 | 1.96% | 11 |
| Dec 4, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.45 | - | 1 |
| Dec 3, 2025 | 73.85 | 73.85 | 73.57 | 73.57 | 73.45 | -1.27% | 32 |
| Dec 1, 2025 | 74.52 | 74.52 | 74.52 | 74.52 | 74.39 | 1.10% | 110 |
| Nov 28, 2025 | 73.43 | 73.75 | 73.43 | 73.71 | 73.59 | -0.73% | 19 |
| Nov 27, 2025 | 74.25 | 74.25 | 74.25 | 74.25 | 74.12 | 1.02% | 144 |
| Nov 26, 2025 | 74.01 | 74.01 | 73.50 | 73.50 | 73.38 | -0.85% | 331 |
| Nov 25, 2025 | 74.13 | 74.13 | 74.13 | 74.13 | 74.01 | 1.24% | 3,978 |
| Nov 24, 2025 | 69.76 | 73.22 | 69.76 | 73.22 | 73.10 | 5.92% | 38 |
| Nov 21, 2025 | 81.78 | 81.78 | 69.13 | 69.13 | 68.92 | -4.90% | 72 |
| Nov 19, 2025 | 73.05 | 73.05 | 72.69 | 72.69 | 72.46 | - | 48 |
| Nov 18, 2025 | 72.30 | 72.69 | 72.30 | 72.69 | 72.46 | 0.35% | 8,205 |
| Nov 17, 2025 | 72.87 | 72.87 | 72.44 | 72.44 | 72.22 | -0.59% | 53 |
| Nov 14, 2025 | 72.90 | 73.85 | 72.87 | 72.87 | 72.64 | -0.38% | 416 |
| Nov 12, 2025 | 73.73 | 73.73 | 73.08 | 73.15 | 72.92 | 0.21% | 95 |
| Nov 11, 2025 | 73.05 | 73.10 | 72.95 | 73.00 | 72.77 | 0.95% | 76 |
| Nov 10, 2025 | 72.45 | 73.64 | 72.31 | 72.31 | 72.09 | -0.19% | 8 |
| Nov 7, 2025 | 73.19 | 73.19 | 72.10 | 72.45 | 72.23 | -1.13% | 93 |
| Nov 6, 2025 | 73.67 | 73.67 | 73.28 | 73.28 | 73.05 | -0.53% | 4 |
| Nov 5, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.44 | -1.58% | 3,430 |
| Nov 4, 2025 | 74.27 | 74.85 | 74.27 | 74.85 | 74.62 | 2.04% | 12 |
| Nov 3, 2025 | 72.24 | 73.35 | 72.24 | 73.35 | 73.12 | - | 17 |
| Oct 31, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.12 | -0.39% | 5 |
| Oct 30, 2025 | 73.15 | 73.64 | 73.15 | 73.64 | 73.41 | 4.20% | 32 |
| Oct 29, 2025 | 71.60 | 71.70 | 70.46 | 70.67 | 70.45 | -4.32% | 40 |
| Oct 27, 2025 | 71.62 | 74.00 | 71.62 | 73.86 | 73.63 | 1.05% | 62 |
| Oct 24, 2025 | 72.56 | 73.70 | 72.56 | 73.09 | 72.86 | 1.37% | 56 |
| Oct 23, 2025 | 71.75 | 72.10 | 71.75 | 72.10 | 71.88 | 0.25% | 1,488 |
| Oct 21, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.70 | 0.94% | 150 |
| Oct 20, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.03 | -0.50% | 1 |
| Oct 17, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.39 | -0.18% | 56 |
| Oct 16, 2025 | 73.42 | 73.42 | 71.74 | 71.74 | 71.52 | -2.19% | 352 |
| Oct 15, 2025 | 73.43 | 73.57 | 73.35 | 73.35 | 73.12 | -0.72% | 504 |
| Oct 14, 2025 | 73.64 | 73.89 | 73.64 | 73.88 | 73.65 | 1.21% | 23 |
| Oct 13, 2025 | 73.79 | 74.10 | 73.00 | 73.00 | 72.77 | -1.89% | 13 |
| Oct 10, 2025 | 74.02 | 74.41 | 74.02 | 74.41 | 74.18 | 1.83% | 142 |
| Oct 9, 2025 | 72.72 | 73.07 | 72.72 | 73.07 | 72.84 | 2.43% | 69 |
| Oct 7, 2025 | 71.33 | 71.34 | 71.33 | 71.34 | 71.12 | 1.34% | 4,392 |
| Oct 6, 2025 | 69.34 | 70.40 | 69.34 | 70.40 | 70.18 | -0.51% | 9 |
| Oct 2, 2025 | 71.60 | 71.60 | 70.76 | 70.76 | 70.54 | -0.73% | 8 |
| Oct 1, 2025 | 71.92 | 71.92 | 71.26 | 71.28 | 71.06 | -0.85% | 185 |
| Sep 30, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.67 | -0.48% | 3 |
| Sep 26, 2025 | 72.85 | 72.85 | 72.24 | 72.24 | 72.02 | - | 76 |
| Sep 25, 2025 | 72.97 | 72.97 | 72.24 | 72.24 | 72.02 | - | 5 |
| Sep 24, 2025 | 72.64 | 72.64 | 72.24 | 72.24 | 72.02 | -0.55% | 3,022 |
| Sep 23, 2025 | 73.20 | 73.28 | 72.63 | 72.64 | 72.42 | -3.15% | 2,380 |
| Sep 22, 2025 | 75.52 | 75.52 | 75.00 | 75.00 | 74.77 | -0.05% | 58 |
| Sep 19, 2025 | 74.80 | 75.32 | 74.80 | 75.04 | 74.81 | -0.42% | 673 |
| Sep 18, 2025 | 74.64 | 75.51 | 74.48 | 75.36 | 75.13 | -6.18% | 111 |
| Sep 17, 2025 | 79.85 | 80.32 | 79.85 | 80.32 | 80.07 | 0.90% | 22 |