ESPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 1.250 | 1.250 | 1.190 | 1.220 | 1.220 | 1,277 |
| 2026-04-14 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 1,753 |
| 2026-04-13 | 1.220 | 1.290 | 1.190 | 1.260 | 1.260 | 2,785 |
| 2026-04-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 1,469 |
| 2026-04-09 | 1.180 | 1.270 | 1.160 | 1.200 | 1.200 | 1,269 |
| 2026-04-08 | 1.160 | 1.210 | 1.150 | 1.160 | 1.160 | 932 |
| 2026-04-07 | 1.110 | 1.180 | 1.110 | 1.160 | 1.160 | 1,250 |
| 2026-04-06 | 1.150 | 1.180 | 1.120 | 1.120 | 1.120 | 851 |
| 2026-04-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,375 |
| 2026-04-01 | 1.120 | 1.150 | 1.100 | 1.100 | 1.100 | 741 |
| 2026-03-31 | 1.050 | 1.120 | 1.040 | 1.100 | 1.100 | 1,395 |
| 2026-03-30 | 1.090 | 1.110 | 1.060 | 1.070 | 1.070 | 1,231 |
| 2026-03-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,110 |
| 2026-03-26 | 1.180 | 1.200 | 1.140 | 1.140 | 1.140 | 786 |
| 2026-03-25 | 1.160 | 1.220 | 1.160 | 1.180 | 1.180 | 798 |
| 2026-03-24 | 1.210 | 1.210 | 1.150 | 1.190 | 1.190 | 615 |
| 2026-03-23 | 1.150 | 1.210 | 1.130 | 1.210 | 1.210 | 986 |
| 2026-03-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 518 |
| 2026-03-19 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 906 |
| 2026-03-18 | 1.180 | 1.240 | 1.150 | 1.170 | 1.170 | 759 |
| 2026-03-17 | 1.260 | 1.260 | 1.160 | 1.200 | 1.200 | 1,913 |
| 2026-03-16 | 1.250 | 1.290 | 1.240 | 1.260 | 1.260 | 1,450 |
| 2026-03-13 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 1,821 |
| 2026-03-12 | 1.190 | 1.290 | 1.170 | 1.200 | 1.200 | 3,141 |
| 2026-03-11 | 1.170 | 1.200 | 1.140 | 1.140 | 1.140 | 995 |
| 2026-03-10 | 1.140 | 1.180 | 1.110 | 1.140 | 1.140 | 1,167 |
| 2026-03-09 | 1.160 | 1.170 | 1.110 | 1.110 | 1.110 | 1,054 |
| 2026-03-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,186 |
| 2026-03-05 | 1.120 | 1.130 | 1.090 | 1.110 | 1.110 | 588 |
| 2026-03-04 | 1.120 | 1.150 | 1.100 | 1.130 | 1.130 | 1,069 |
| 2026-03-03 | 1.110 | 1.130 | 1.030 | 1.100 | 1.100 | 1,419 |
| 2026-03-02 | 1.090 | 1.140 | 1.030 | 1.070 | 1.070 | 1,667 |
| 2026-02-27 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,062 |
| 2026-02-26 | 1.130 | 1.140 | 1.100 | 1.120 | 1.120 | 1,153 |
| 2026-02-25 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 959 |
| 2026-02-24 | 1.110 | 1.130 | 1.080 | 1.090 | 1.090 | 1,074 |
| 2026-02-23 | 1.160 | 1.160 | 1.090 | 1.130 | 1.130 | 2,076 |
| 2026-02-20 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 2,357 |
| 2026-02-19 | 1.090 | 1.130 | 1.030 | 1.130 | 1.130 | 1,273 |
| 2026-02-18 | 1.020 | 1.110 | 1.020 | 1.090 | 1.090 | 1,559 |
| 2026-02-13 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,846 |
| 2026-02-12 | 1.000 | 1.100 | 0.970 | 1.100 | 1.100 | 3,108 |
| 2026-02-11 | 0.900 | 1.000 | 0.840 | 1.000 | 1.000 | 3,033 |
| 2026-02-10 | 0.890 | 0.910 | 0.870 | 0.890 | 0.890 | 760 |
| 2026-02-09 | 0.860 | 0.900 | 0.860 | 0.890 | 0.890 | 1,030 |
| 2026-02-06 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 591 |
| 2026-02-05 | 0.860 | 0.910 | 0.820 | 0.890 | 0.890 | 1,332 |
| 2026-02-04 | 0.870 | 0.940 | 0.850 | 0.870 | 0.870 | 1,439 |
| 2026-02-03 | 0.890 | 0.900 | 0.870 | 0.900 | 0.900 | 637 |
| 2026-02-02 | 0.900 | 0.910 | 0.850 | 0.870 | 0.870 | 1,092 |
| 2026-01-30 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 206 |
| 2026-01-29 | 0.900 | 0.900 | 0.850 | 0.880 | 0.880 | 1,375 |
| 2026-01-28 | 0.920 | 0.920 | 0.860 | 0.890 | 0.890 | 1,665 |
| 2026-01-27 | 0.890 | 0.950 | 0.850 | 0.870 | 0.870 | 1,071 |
| 2026-01-26 | 0.860 | 0.880 | 0.850 | 0.880 | 0.880 | 1,815 |
| 2026-01-23 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1,376 |
| 2026-01-22 | 0.810 | 0.870 | 0.810 | 0.840 | 0.840 | 1,206 |
| 2026-01-21 | 0.840 | 0.850 | 0.820 | 0.850 | 0.850 | 1,263 |
| 2026-01-20 | 0.870 | 0.870 | 0.810 | 0.860 | 0.860 | 756 |
| 2026-01-19 | 0.830 | 0.890 | 0.810 | 0.850 | 0.850 | 1,676 |
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.