ESPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 986 |
| 2025-10-16 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 445 |
| 2025-10-15 | 1.070 | 1.100 | 1.050 | 1.080 | 1.080 | 859 |
| 2025-10-14 | 1.090 | 1.090 | 1.030 | 1.050 | 1.050 | 597 |
| 2025-10-13 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 1,400 |
| 2025-10-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,026 |
| 2025-10-09 | 1.080 | 1.110 | 1.060 | 1.090 | 1.090 | 1,234 |
| 2025-10-08 | 1.110 | 1.110 | 1.080 | 1.090 | 1.090 | 1,028 |
| 2025-10-07 | 1.120 | 1.140 | 1.090 | 1.120 | 1.120 | 574 |
| 2025-10-06 | 1.120 | 1.160 | 1.110 | 1.120 | 1.120 | 914 |
| 2025-10-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 421 |
| 2025-10-02 | 1.230 | 1.230 | 1.130 | 1.180 | 1.180 | 2,003 |
| 2025-10-01 | 1.230 | 1.250 | 1.190 | 1.190 | 1.190 | 1,315 |
| 2025-09-30 | 1.230 | 1.300 | 1.210 | 1.240 | 1.240 | 950 |
| 2025-09-29 | 1.290 | 1.300 | 1.250 | 1.260 | 1.260 | 1,132 |
| 2025-09-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 703 |
| 2025-09-25 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 727 |
| 2025-09-24 | 1.320 | 1.320 | 1.200 | 1.230 | 1.230 | 1,228 |
| 2025-09-23 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 959 |
| 2025-09-22 | 1.380 | 1.380 | 1.290 | 1.340 | 1.340 | 1,724 |
| 2025-09-19 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 2,819 |
| 2025-09-18 | 1.170 | 1.280 | 1.170 | 1.280 | 1.280 | 2,461 |
| 2025-09-17 | 1.180 | 1.230 | 1.180 | 1.200 | 1.200 | 1,048 |
| 2025-09-16 | 1.190 | 1.220 | 1.150 | 1.180 | 1.180 | 1,403 |
| 2025-09-15 | 1.130 | 1.190 | 1.120 | 1.170 | 1.170 | 1,014 |
| 2025-09-12 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 558 |
| 2025-09-11 | 1.140 | 1.140 | 1.110 | 1.110 | 1.110 | 526 |
| 2025-09-10 | 1.110 | 1.140 | 1.110 | 1.140 | 1.140 | 329 |
| 2025-09-09 | 1.110 | 1.150 | 1.110 | 1.140 | 1.140 | 685 |
| 2025-09-08 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 1,119 |
| 2025-09-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 882 |
| 2025-09-04 | 1.080 | 1.110 | 1.040 | 1.090 | 1.090 | 662 |
| 2025-09-03 | 1.080 | 1.130 | 1.080 | 1.120 | 1.120 | 688 |
| 2025-09-02 | 1.120 | 1.150 | 1.090 | 1.090 | 1.090 | 834 |
| 2025-09-01 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 791 |
| 2025-08-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 1,189 |
| 2025-08-28 | 1.090 | 1.170 | 1.090 | 1.160 | 1.160 | 1,919 |
| 2025-08-27 | 1.110 | 1.120 | 1.090 | 1.090 | 1.090 | 1,028 |
| 2025-08-26 | 1.120 | 1.120 | 1.090 | 1.120 | 1.120 | 519 |
| 2025-08-25 | 1.110 | 1.140 | 1.090 | 1.100 | 1.100 | 1,936 |
| 2025-08-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2,158 |
| 2025-08-21 | 1.000 | 1.060 | 1.000 | 1.040 | 1.040 | 960 |
| 2025-08-20 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 515 |
| 2025-08-19 | 1.030 | 1.040 | 1.010 | 1.010 | 1.010 | 921 |
| 2025-08-18 | 1.000 | 1.040 | 0.970 | 1.000 | 1.000 | 1,307 |
| 2025-08-15 | 1.010 | 1.030 | 0.980 | 1.000 | 1.000 | 971 |
| 2025-08-14 | 1.040 | 1.040 | 0.990 | 1.000 | 1.000 | 1,068 |
| 2025-08-13 | 1.050 | 1.050 | 1.010 | 1.010 | 1.010 | 872 |
| 2025-08-12 | 0.990 | 1.050 | 0.990 | 1.020 | 1.020 | 889 |
| 2025-08-11 | 1.050 | 1.050 | 0.980 | 0.990 | 0.990 | 2,234 |
| 2025-08-08 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,001 |
| 2025-08-07 | 1.130 | 1.150 | 1.050 | 1.100 | 1.100 | 867 |
| 2025-08-06 | 1.090 | 1.140 | 1.060 | 1.110 | 1.110 | 871 |
| 2025-08-05 | 1.060 | 1.130 | 1.050 | 1.090 | 1.090 | 1,311 |
| 2025-08-04 | 1.040 | 1.070 | 1.030 | 1.040 | 1.040 | 1,031 |
| 2025-08-01 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,096 |
| 2025-07-31 | 0.980 | 1.050 | 0.980 | 1.040 | 1.040 | 916 |
| 2025-07-30 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 1,577 |
| 2025-07-29 | 1.020 | 1.040 | 1.010 | 1.010 | 1.010 | 1,057 |
| 2025-07-28 | 1.080 | 1.080 | 1.030 | 1.030 | 1.030 | 1,127 |
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.