ESPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 1,927 |
| 2026-01-15 | 0.860 | 0.880 | 0.830 | 0.850 | 0.850 | 2,129 |
| 2026-01-14 | 0.840 | 0.880 | 0.810 | 0.840 | 0.840 | 1,736 |
| 2026-01-13 | 0.950 | 0.950 | 0.820 | 0.860 | 0.860 | 3,294 |
| 2026-01-12 | 0.990 | 1.000 | 0.930 | 0.950 | 0.950 | 2,206 |
| 2026-01-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 1,464 |
| 2026-01-08 | 1.000 | 1.060 | 0.980 | 0.990 | 0.990 | 1,589 |
| 2026-01-07 | 1.010 | 1.050 | 0.990 | 1.020 | 1.020 | 1,115 |
| 2026-01-06 | 1.010 | 1.020 | 0.990 | 1.000 | 1.000 | 690 |
| 2026-01-05 | 1.010 | 1.040 | 0.990 | 1.000 | 1.000 | 1,470 |
| 2026-01-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,073 |
| 2025-12-30 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,037 |
| 2025-12-29 | 1.000 | 1.050 | 0.980 | 1.010 | 1.010 | 890 |
| 2025-12-26 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,138 |
| 2025-12-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 888 |
| 2025-12-22 | 0.960 | 1.000 | 0.960 | 1.000 | 1.000 | 818 |
| 2025-12-19 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,013 |
| 2025-12-18 | 0.990 | 1.000 | 0.960 | 1.000 | 1.000 | 1,060 |
| 2025-12-17 | 0.970 | 0.990 | 0.950 | 0.980 | 0.980 | 1,189 |
| 2025-12-16 | 1.020 | 1.020 | 0.960 | 0.960 | 0.960 | 1,720 |
| 2025-12-15 | 1.010 | 1.040 | 1.000 | 1.000 | 1.000 | 1,705 |
| 2025-12-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,270 |
| 2025-12-11 | 1.060 | 1.100 | 1.050 | 1.080 | 1.080 | 490 |
| 2025-12-10 | 1.010 | 1.070 | 1.010 | 1.050 | 1.050 | 723 |
| 2025-12-09 | 1.060 | 1.080 | 1.020 | 1.070 | 1.070 | 1,112 |
| 2025-12-08 | 1.100 | 1.100 | 1.040 | 1.070 | 1.070 | 1,056 |
| 2025-12-05 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 866 |
| 2025-12-04 | 1.100 | 1.130 | 1.080 | 1.120 | 1.120 | 500 |
| 2025-12-03 | 1.070 | 1.120 | 1.050 | 1.070 | 1.070 | 605 |
| 2025-12-02 | 1.090 | 1.100 | 1.060 | 1.100 | 1.100 | 981 |
| 2025-12-01 | 1.100 | 1.140 | 1.050 | 1.080 | 1.080 | 1,291 |
| 2025-11-28 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 405 |
| 2025-11-27 | 1.080 | 1.160 | 1.080 | 1.120 | 1.120 | 714 |
| 2025-11-26 | 1.090 | 1.140 | 1.080 | 1.090 | 1.090 | 1,133 |
| 2025-11-25 | 1.090 | 1.140 | 1.080 | 1.140 | 1.140 | 953 |
| 2025-11-24 | 1.100 | 1.120 | 1.070 | 1.120 | 1.120 | 881 |
| 2025-11-21 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 708 |
| 2025-11-19 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,588 |
| 2025-11-18 | 1.160 | 1.160 | 1.120 | 1.150 | 1.150 | 435 |
| 2025-11-17 | 1.130 | 1.150 | 1.100 | 1.150 | 1.150 | 941 |
| 2025-11-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 955 |
| 2025-11-13 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 335 |
| 2025-11-12 | 1.180 | 1.180 | 1.120 | 1.170 | 1.170 | 649 |
| 2025-11-11 | 1.100 | 1.190 | 1.100 | 1.160 | 1.160 | 888 |
| 2025-11-10 | 1.150 | 1.200 | 1.070 | 1.190 | 1.190 | 911 |
| 2025-11-07 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 644 |
| 2025-11-06 | 1.150 | 1.180 | 1.100 | 1.150 | 1.150 | 1,015 |
| 2025-11-05 | 1.150 | 1.180 | 1.090 | 1.180 | 1.180 | 796 |
| 2025-11-04 | 1.150 | 1.150 | 1.090 | 1.140 | 1.140 | 956 |
| 2025-11-03 | 1.150 | 1.170 | 1.110 | 1.130 | 1.130 | 784 |
| 2025-10-31 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 860 |
| 2025-10-30 | 1.070 | 1.110 | 1.070 | 1.100 | 1.100 | 599 |
| 2025-10-29 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 973 |
| 2025-10-28 | 1.100 | 1.140 | 1.090 | 1.140 | 1.140 | 731 |
| 2025-10-27 | 1.150 | 1.170 | 1.100 | 1.110 | 1.110 | 892 |
| 2025-10-24 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 3,924 |
| 2025-10-23 | 1.080 | 1.130 | 1.060 | 1.130 | 1.130 | 877 |
| 2025-10-22 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 654 |
| 2025-10-21 | 1.040 | 1.080 | 1.040 | 1.040 | 1.040 | 828 |
| 2025-10-20 | 1.080 | 1.110 | 1.040 | 1.070 | 1.070 | 1,013 |
← NewerPage 4 of 4 · 240 trading days
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.