S&P Global Inc Shs Unsponsored Brazilian Depository Receipt Repr 0.0277778 Sh(BR:SPGI34)
R$73.71+0.17 (+0.23%)
BR:SPGI34
S&P Global Inc Shs Unsponsored Brazilian Depository Receipt Repr 0.0277778 Sh historical prices
R$73.71
At close:+0.17 (+0.23%)
S&P Global Inc Shs Unsponsored Brazilian Depository Receipt Repr 0.0277778 Sh (SPGI34) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 74.50 | 74.50 | 73.71 | 73.71 | 73.71 | +0.23% | 4,260 | 0.38 |
| Nov 11, 2026 | 73.08 | 73.54 | 72.94 | 73.54 | 73.54 | +0.05% | 8,022 | 0.72 |
| Nov 10, 2026 | 73.67 | 73.67 | 72.69 | 73.50 | 73.50 | +2.44% | 330 | 0.03 |
| Nov 09, 2026 | 72.18 | 75.01 | 71.53 | 75.01 | 75.01 | +4.54% | 84,137 | 8.62 |
| Nov 06, 2026 | 71.35 | 71.81 | 71.28 | 71.75 | 71.75 | -2.38% | 322,994 | 69.72 |
| Nov 05, 2026 | 72.81 | 73.50 | 71.51 | 73.50 | 73.50 | +0.77% | 4,816 | 1.04 |
| Nov 04, 2026 | 72.79 | 73.73 | 72.19 | 72.94 | 72.94 | -2.75% | 8,008 | 1.78 |
| Nov 03, 2026 | 71.31 | 75.00 | 70.93 | 75.00 | 75.00 | +6.69% | 1,546 | 0.35 |
| Nov 02, 2026 | 70.30 | 70.54 | 70.08 | 70.30 | 70.30 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 70.08 | 70.54 | 70.08 | 70.30 | 70.30 | +2.45% | 134,383 | 56.81 |
| Oct 29, 2026 | 67.01 | 68.89 | 67.01 | 68.62 | 68.62 | +2.42% | 129 | 0.05 |
| Oct 28, 2026 | 65.99 | 67.03 | 65.99 | 67.00 | 67.00 | +0.84% | 359 | 0.14 |
| Oct 27, 2026 | 69.10 | 69.10 | 66.43 | 66.44 | 66.44 | -1.92% | 327 | 0.12 |
| Oct 26, 2026 | 64.64 | 69.37 | 64.64 | 67.74 | 67.74 | +8.87% | 3,882 | 1.50 |
| Oct 23, 2026 | 63.11 | 63.14 | 62.22 | 62.22 | 62.22 | -1.72% | 25,522 | 11.56 |
| Oct 22, 2026 | 62.11 | 63.85 | 62.11 | 63.31 | 63.31 | +2.43% | 665 | 0.30 |
| Oct 21, 2026 | 60.86 | 61.99 | 60.26 | 61.81 | 61.81 | +1.16% | 5,057 | 2.37 |
| Oct 20, 2026 | 61.09 | 61.10 | 60.83 | 61.10 | 61.10 | +1.61% | 604 | 0.28 |
| Oct 19, 2026 | 60.50 | 60.50 | 59.59 | 60.13 | 60.13 | -0.61% | 1,037 | 0.49 |
| Oct 16, 2026 | 60.60 | 60.60 | 60.07 | 60.50 | 60.50 | +0.72% | 522 | 0.25 |
| Oct 15, 2026 | 58.50 | 60.07 | 58.50 | 60.07 | 60.07 | +5.61% | 2,276 | 1.10 |
| Oct 14, 2026 | 57.25 | 57.25 | 56.80 | 56.88 | 56.88 | -0.65% | 18,489 | 10.45 |
| Oct 13, 2026 | 57.97 | 57.97 | 57.25 | 57.25 | 57.25 | +1.51% | 9 | 0.01 |
| Oct 12, 2026 | 56.40 | 56.52 | 56.23 | 56.40 | 56.40 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 56.34 | 56.52 | 56.23 | 56.40 | 56.40 | +0.11% | 2,400 | 1.39 |
| Oct 08, 2026 | 55.17 | 56.34 | 55.17 | 56.34 | 56.34 | +1.99% | 3,031 | 1.80 |
| Oct 07, 2026 | 56.34 | 56.34 | 54.27 | 55.24 | 55.24 | -1.95% | 658 | 0.39 |
| Oct 06, 2026 | 54.73 | 56.34 | 54.34 | 56.34 | 56.34 | +3.99% | 34,776 | 29.81 |
| Oct 05, 2026 | 55.23 | 55.23 | 53.75 | 54.18 | 54.18 | -2.90% | 20,244 | 23.94 |
| Oct 02, 2026 | 55.80 | 57.21 | 55.56 | 55.80 | 55.80 | -1.48% | 3,054 | 3.83 |
| Oct 01, 2026 | 57.42 | 57.42 | 56.34 | 56.64 | 56.64 | -0.91% | 12 | 0.01 |
| Sep 30, 2026 | 56.99 | 57.24 | 56.64 | 57.16 | 57.16 | +0.39% | 615 | 0.75 |
| Sep 29, 2026 | 57.19 | 57.19 | 56.70 | 56.94 | 56.94 | -1.52% | 417 | 0.50 |
| Sep 28, 2026 | 57.78 | 57.93 | 57.78 | 57.82 | 57.82 | -0.58% | 21 | 0.03 |
| Sep 25, 2026 | 58.16 | 58.16 | 58.16 | 58.16 | 58.16 | -0.31% | 3 | 0.00 |
| Sep 24, 2026 | 58.60 | 58.60 | 57.90 | 58.34 | 58.34 | -0.32% | 213 | 0.26 |
| Sep 23, 2026 | 57.96 | 58.53 | 57.96 | 58.53 | 58.53 | +2.16% | 220 | 0.27 |
| Sep 22, 2026 | 57.31 | 58.15 | 57.28 | 57.29 | 57.29 | -0.12% | 1,722 | 2.17 |
| Sep 21, 2026 | 58.37 | 58.37 | 57.36 | 57.36 | 57.36 | -7.47% | 388 | 0.49 |
| Sep 18, 2026 | 58.05 | 61.99 | 58.05 | 61.99 | 61.99 | +6.64% | 198 | 0.25 |
| Sep 17, 2026 | 62.00 | 62.00 | 57.96 | 58.13 | 58.13 | -9.90% | 476 | 0.58 |
| Sep 16, 2026 | 64.53 | 64.53 | 57.24 | 64.52 | 64.52 | -0.03% | 260 | 0.32 |
| Sep 15, 2026 | 58.76 | 64.54 | 58.76 | 64.54 | 64.54 | +7.64% | 967 | 1.20 |
| Sep 14, 2026 | 60.75 | 60.75 | 59.96 | 59.96 | 59.96 | +3.17% | 435 | 0.51 |
| Sep 11, 2026 | 58.12 | 58.25 | 58.11 | 58.12 | 58.12 | -0.22% | 552 | 0.66 |
| Sep 10, 2026 | 59.19 | 59.19 | 58.25 | 58.25 | 58.25 | -2.33% | 168 | 0.20 |
| Sep 09, 2026 | 60.95 | 60.95 | 59.64 | 59.64 | 59.64 | -2.26% | 374 | 0.45 |
| Sep 08, 2026 | 61.02 | 61.02 | 60.79 | 61.02 | 61.02 | -3.10% | 17 | 0.02 |
| Sep 07, 2026 | 62.97 | 62.97 | 62.26 | 62.97 | 62.97 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 62.26 | 62.97 | 62.26 | 62.97 | 62.97 | -0.90% | 9 | 0.01 |
