S&P Global Inc. (BVMF:SPGI34)
Brazil
· Delayed Price · Currency is BRL 73.57
0.00 (0.00%)
At close: Dec 4, 2025
S&P Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 73.19 | 73.19 | 72.10 | 72.45 | 72.35 | -1.13% | 93 |
| Nov 6, 2025 | 73.67 | 73.67 | 73.28 | 73.28 | 73.18 | -0.53% | 4 |
| Nov 5, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.57 | -1.58% | 3,430 |
| Nov 4, 2025 | 74.27 | 74.85 | 74.27 | 74.85 | 74.75 | 2.04% | 12 |
| Nov 3, 2025 | 72.24 | 73.35 | 72.24 | 73.35 | 73.25 | - | 17 |
| Oct 31, 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 73.25 | -0.39% | 5 |
| Oct 30, 2025 | 73.15 | 73.64 | 73.15 | 73.64 | 73.54 | 4.20% | 32 |
| Oct 29, 2025 | 71.60 | 71.70 | 70.46 | 70.67 | 70.57 | -4.32% | 40 |
| Oct 27, 2025 | 71.62 | 74.00 | 71.62 | 73.86 | 73.76 | 1.05% | 62 |
| Oct 24, 2025 | 72.56 | 73.70 | 72.56 | 73.09 | 72.99 | 1.37% | 56 |
| Oct 23, 2025 | 71.75 | 72.10 | 71.75 | 72.10 | 72.00 | 0.25% | 1,488 |
| Oct 21, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.82 | 0.94% | 150 |
| Oct 20, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.15 | -0.50% | 1 |
| Oct 17, 2025 | 71.61 | 71.61 | 71.61 | 71.61 | 71.51 | -0.18% | 56 |
| Oct 16, 2025 | 73.42 | 73.42 | 71.74 | 71.74 | 71.64 | -2.19% | 352 |
| Oct 15, 2025 | 73.43 | 73.57 | 73.35 | 73.35 | 73.25 | -0.72% | 504 |
| Oct 14, 2025 | 73.64 | 73.89 | 73.64 | 73.88 | 73.78 | 1.21% | 23 |
| Oct 13, 2025 | 73.79 | 74.10 | 73.00 | 73.00 | 72.90 | -1.89% | 13 |
| Oct 10, 2025 | 74.02 | 74.41 | 74.02 | 74.41 | 74.31 | 1.83% | 142 |
| Oct 9, 2025 | 72.72 | 73.07 | 72.72 | 73.07 | 72.97 | 2.43% | 69 |
| Oct 7, 2025 | 71.33 | 71.34 | 71.33 | 71.34 | 71.24 | 1.34% | 4,392 |
| Oct 6, 2025 | 69.34 | 70.40 | 69.34 | 70.40 | 70.30 | -0.51% | 9 |
| Oct 2, 2025 | 71.60 | 71.60 | 70.76 | 70.76 | 70.66 | -0.73% | 8 |
| Oct 1, 2025 | 71.92 | 71.92 | 71.26 | 71.28 | 71.18 | -0.85% | 185 |
| Sep 30, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.79 | -0.48% | 3 |
| Sep 26, 2025 | 72.85 | 72.85 | 72.24 | 72.24 | 72.14 | - | 76 |
| Sep 25, 2025 | 72.97 | 72.97 | 72.24 | 72.24 | 72.14 | - | 5 |
| Sep 24, 2025 | 72.64 | 72.64 | 72.24 | 72.24 | 72.14 | -0.55% | 3,022 |
| Sep 23, 2025 | 73.20 | 73.28 | 72.63 | 72.64 | 72.54 | -3.15% | 2,380 |
| Sep 22, 2025 | 75.52 | 75.52 | 75.00 | 75.00 | 74.90 | -0.05% | 58 |
| Sep 19, 2025 | 74.80 | 75.32 | 74.80 | 75.04 | 74.94 | -0.42% | 673 |
| Sep 18, 2025 | 74.64 | 75.51 | 74.48 | 75.36 | 75.26 | -6.18% | 111 |
| Sep 17, 2025 | 79.85 | 80.32 | 79.85 | 80.32 | 80.21 | 0.90% | 22 |
| Sep 16, 2025 | 79.74 | 79.74 | 79.44 | 79.60 | 79.49 | -0.74% | 4,930 |
| Sep 15, 2025 | 80.19 | 80.19 | 80.19 | 80.19 | 80.08 | -0.95% | 4 |
| Sep 12, 2025 | 83.23 | 83.23 | 80.96 | 80.96 | 80.85 | -1.75% | 56 |
| Sep 11, 2025 | 82.27 | 82.48 | 82.27 | 82.40 | 82.29 | 0.88% | 898 |
| Sep 10, 2025 | 83.31 | 83.31 | 81.68 | 81.68 | 81.57 | -0.97% | 40 |
| Sep 9, 2025 | 82.50 | 82.96 | 82.48 | 82.48 | 82.37 | 0.52% | 28 |
| Sep 8, 2025 | 81.20 | 82.05 | 81.20 | 82.05 | 81.94 | 1.70% | 152 |
| Sep 5, 2025 | 80.80 | 80.96 | 80.68 | 80.68 | 80.57 | -1.18% | 4,415 |
| Sep 4, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.53 | 0.21% | 1 |
| Sep 3, 2025 | 82.53 | 82.53 | 81.45 | 81.47 | 81.36 | -0.29% | 89 |
| Sep 2, 2025 | 81.71 | 81.71 | 81.71 | 81.71 | 81.60 | -0.56% | 1 |
| Sep 1, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.06 | -0.42% | 12 |
| Aug 29, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.41 | 0.76% | 2 |
| Aug 28, 2025 | 82.10 | 82.22 | 81.90 | 81.90 | 81.79 | -0.97% | 78 |
| Aug 27, 2025 | 82.71 | 83.64 | 82.70 | 82.70 | 82.59 | -0.01% | 4,261 |
| Aug 26, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.60 | -0.30% | 33 |
| Aug 25, 2025 | 84.56 | 84.56 | 82.96 | 82.96 | 82.85 | -1.03% | 3 |
| Aug 22, 2025 | 83.75 | 83.92 | 83.60 | 83.82 | 83.61 | -1.25% | 1,933 |
| Aug 20, 2025 | 83.88 | 84.88 | 83.88 | 84.88 | 84.66 | 0.47% | 34 |
| Aug 19, 2025 | 84.38 | 84.48 | 84.38 | 84.48 | 84.27 | 1.83% | 2 |
| Aug 18, 2025 | 83.20 | 83.20 | 82.84 | 82.96 | 82.75 | -0.29% | 4,473 |
| Aug 15, 2025 | 84.80 | 84.80 | 83.20 | 83.20 | 82.99 | -1.23% | 38 |
| Aug 13, 2025 | 84.36 | 84.36 | 84.24 | 84.24 | 84.03 | 0.48% | 12 |
| Aug 12, 2025 | 83.84 | 83.84 | 83.84 | 83.84 | 83.63 | -0.19% | 18 |
| Aug 11, 2025 | 84.07 | 84.07 | 84.00 | 84.00 | 83.79 | -0.57% | 10 |
| Aug 8, 2025 | 84.48 | 84.48 | 84.24 | 84.48 | 84.27 | 0.18% | 10 |
| Aug 7, 2025 | 84.47 | 84.47 | 84.33 | 84.33 | 84.12 | -1.47% | 8 |
| Aug 6, 2025 | 85.16 | 85.59 | 85.16 | 85.59 | 85.37 | -0.52% | 201 |
| Aug 5, 2025 | 86.04 | 86.36 | 86.04 | 86.04 | 85.82 | -0.14% | 62 |
| Aug 4, 2025 | 84.75 | 86.16 | 84.75 | 86.16 | 85.94 | 0.70% | 1,400 |
| Jul 31, 2025 | 85.60 | 85.60 | 85.56 | 85.56 | 85.34 | 4.75% | 3,183 |
| Jul 30, 2025 | 82.96 | 82.96 | 81.68 | 81.68 | 81.47 | -0.32% | 81 |
| Jul 29, 2025 | 81.96 | 81.96 | 81.84 | 81.94 | 81.73 | -0.46% | 3,174 |
| Jul 28, 2025 | 82.33 | 82.33 | 82.32 | 82.32 | 82.11 | 0.78% | 532 |
| Jul 24, 2025 | 80.96 | 81.68 | 80.96 | 81.68 | 81.47 | 1.49% | 68 |
| Jul 22, 2025 | 80.45 | 80.48 | 80.28 | 80.48 | 80.28 | -1.18% | 85 |
| Jul 21, 2025 | 81.44 | 81.44 | 81.44 | 81.44 | 81.23 | - | 35 |
| Jul 17, 2025 | 80.72 | 81.63 | 80.72 | 81.44 | 81.23 | 0.89% | 151 |
| Jul 16, 2025 | 81.08 | 81.08 | 80.72 | 80.72 | 80.51 | -0.79% | 324 |
| Jul 15, 2025 | 81.52 | 81.52 | 81.36 | 81.36 | 81.15 | -0.06% | 3 |
| Jul 14, 2025 | 81.41 | 81.41 | 81.41 | 81.41 | 81.20 | 1.04% | 1,772 |
| Jul 11, 2025 | 81.13 | 81.13 | 80.57 | 80.57 | 80.37 | -1.23% | 203 |
| Jul 10, 2025 | 81.41 | 81.57 | 81.41 | 81.57 | 81.36 | 1.46% | 2,445 |
| Jul 9, 2025 | 79.52 | 80.40 | 79.52 | 80.40 | 80.20 | 0.75% | 14 |
| Jul 8, 2025 | 80.16 | 80.16 | 79.80 | 79.80 | 79.60 | -1.24% | 197 |
| Jul 7, 2025 | 80.64 | 80.80 | 80.64 | 80.80 | 80.59 | 0.61% | 250 |
| Jul 4, 2025 | 80.31 | 80.31 | 80.31 | 80.31 | 80.11 | 0.39% | 2 |
| Jul 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 79.80 | 1.01% | 150 |
| Jul 2, 2025 | 79.04 | 79.20 | 79.04 | 79.20 | 79.00 | -1.00% | 22 |
| Jul 1, 2025 | 79.67 | 80.56 | 79.67 | 80.00 | 79.80 | 2.18% | 6,850 |
| Jun 27, 2025 | 78.29 | 78.29 | 78.29 | 78.29 | 78.09 | -1.25% | 5,775 |