ESPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.150 | 8.400 | 7.900 | 7.990 | 7.990 | 1,556 |
| 2026-07-10 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1,855 |
| 2026-07-09 | 7.410 | 7.600 | 7.190 | 7.470 | 7.470 | 556 |
| 2026-07-08 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 653 |
| 2026-07-07 | 7.460 | 7.660 | 7.320 | 7.430 | 7.430 | 560 |
| 2026-07-06 | 7.250 | 7.700 | 7.110 | 7.400 | 7.400 | 708 |
| 2026-07-03 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 561 |
| 2026-07-02 | 7.110 | 7.290 | 7.040 | 7.040 | 7.040 | 876 |
| 2026-07-01 | 7.270 | 7.650 | 7.170 | 7.170 | 7.170 | 1,285 |
| 2026-06-30 | 7.380 | 7.620 | 7.000 | 7.420 | 7.420 | 891 |
| 2026-06-29 | 7.000 | 7.680 | 7.000 | 7.250 | 7.250 | 1,082 |
| 2026-06-26 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,689 |
| 2026-06-25 | 6.340 | 6.420 | 6.130 | 6.310 | 6.310 | 660 |
| 2026-06-24 | 6.300 | 6.450 | 6.150 | 6.340 | 6.340 | 1,066 |
| 2026-06-23 | 6.000 | 6.610 | 5.950 | 6.400 | 6.400 | 1,272 |
| 2026-06-22 | 6.290 | 6.290 | 6.000 | 6.000 | 6.000 | 757 |
| 2026-06-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 654 |
| 2026-06-18 | 6.960 | 6.960 | 5.650 | 6.080 | 6.080 | 3,300 |
| 2026-06-17 | 7.130 | 7.500 | 7.000 | 7.040 | 7.040 | 1,162 |
| 2026-06-16 | 6.870 | 7.550 | 6.780 | 7.450 | 7.450 | 1,672 |
| 2026-06-15 | 7.290 | 7.570 | 6.500 | 6.900 | 6.900 | 1,690 |
| 2026-06-12 | 0.740 | 7.500 | 0.710 | 7.500 | 7.500 | 1,480 |
| 2026-06-11 | 0.720 | 0.760 | 0.700 | 0.730 | 0.730 | 1,605 |
| 2026-06-10 | 0.750 | 0.780 | 0.710 | 0.710 | 0.710 | 2,010 |
| 2026-06-09 | 0.790 | 0.830 | 0.760 | 0.790 | 0.790 | 1,311 |
| 2026-06-08 | 0.800 | 0.810 | 0.760 | 0.770 | 0.770 | 729 |
| 2026-06-05 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | 1,067 |
| 2026-06-03 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 1,392 |
| 2026-06-02 | 0.770 | 0.830 | 0.770 | 0.830 | 0.830 | 1,281 |
| 2026-06-01 | 0.790 | 0.810 | 0.770 | 0.790 | 0.790 | 2,061 |
| 2026-05-29 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 759 |
| 2026-05-28 | 0.810 | 0.870 | 0.810 | 0.820 | 0.820 | 812 |
| 2026-05-27 | 0.820 | 0.890 | 0.810 | 0.810 | 0.810 | 1,269 |
| 2026-05-26 | 0.850 | 0.890 | 0.810 | 0.810 | 0.810 | 1,196 |
| 2026-05-25 | 0.850 | 0.890 | 0.820 | 0.850 | 0.850 | 1,670 |
| 2026-05-22 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 772 |
| 2026-05-21 | 0.820 | 0.880 | 0.790 | 0.860 | 0.860 | 1,014 |
| 2026-05-20 | 0.810 | 0.890 | 0.810 | 0.830 | 0.830 | 1,140 |
| 2026-05-19 | 0.800 | 0.840 | 0.780 | 0.790 | 0.790 | 1,157 |
| 2026-05-18 | 0.810 | 0.810 | 0.780 | 0.810 | 0.810 | 1,751 |
| 2026-05-15 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,671 |
| 2026-05-14 | 0.850 | 0.850 | 0.820 | 0.820 | 0.820 | 1,506 |
| 2026-05-13 | 0.890 | 0.900 | 0.840 | 0.870 | 0.870 | 1,493 |
| 2026-05-12 | 0.870 | 0.950 | 0.840 | 0.890 | 0.890 | 2,457 |
| 2026-05-11 | 0.910 | 0.970 | 0.860 | 0.860 | 0.860 | 1,993 |
| 2026-05-08 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,409 |
| 2026-05-07 | 1.030 | 1.040 | 0.900 | 0.960 | 0.960 | 4,844 |
| 2026-05-06 | 1.060 | 1.070 | 1.010 | 1.020 | 1.020 | 1,742 |
| 2026-05-05 | 1.030 | 1.070 | 1.010 | 1.030 | 1.030 | 1,777 |
| 2026-05-04 | 1.030 | 1.060 | 1.000 | 1.040 | 1.040 | 1,410 |
| 2026-04-30 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,129 |
| 2026-04-29 | 1.050 | 1.080 | 1.030 | 1.070 | 1.070 | 1,233 |
| 2026-04-28 | 1.040 | 1.070 | 1.020 | 1.060 | 1.060 | 1,530 |
| 2026-04-27 | 1.080 | 1.110 | 1.040 | 1.080 | 1.080 | 2,073 |
| 2026-04-24 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,105 |
| 2026-04-23 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 1,206 |
| 2026-04-22 | 1.160 | 1.190 | 1.120 | 1.190 | 1.190 | 818 |
| 2026-04-20 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 713 |
| 2026-04-17 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 1,314 |
| 2026-04-16 | 1.250 | 1.250 | 1.170 | 1.190 | 1.190 | 1,179 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.