ESPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 665 |
| 2025-07-24 | 1.060 | 1.090 | 1.060 | 1.060 | 1.060 | 727 |
| 2025-07-23 | 1.060 | 1.100 | 1.060 | 1.060 | 1.060 | 752 |
| 2025-07-22 | 1.060 | 1.110 | 1.060 | 1.090 | 1.090 | 786 |
| 2025-07-21 | 1.130 | 1.140 | 1.080 | 1.090 | 1.090 | 1,666 |
| 2025-07-18 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 2,048 |
| 2025-07-17 | 1.200 | 1.210 | 1.160 | 1.160 | 1.160 | 1,334 |
| 2025-07-16 | 1.150 | 1.200 | 1.140 | 1.180 | 1.180 | 1,902 |
| 2025-07-15 | 1.130 | 1.180 | 1.130 | 1.150 | 1.150 | 1,480 |
| 2025-07-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 1,513 |
| 2025-07-11 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1,136 |
| 2025-07-10 | 1.160 | 1.180 | 1.110 | 1.160 | 1.160 | 1,095 |
| 2025-07-09 | 1.150 | 1.230 | 1.150 | 1.180 | 1.180 | 2,775 |
| 2025-07-08 | 1.140 | 1.200 | 1.100 | 1.160 | 1.160 | 1,950 |
| 2025-07-07 | 1.050 | 1.130 | 1.050 | 1.100 | 1.100 | 758 |
| 2025-07-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 858 |
| 2025-07-03 | 1.120 | 1.140 | 1.100 | 1.110 | 1.110 | 1,420 |
| 2025-07-02 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 983 |
| 2025-07-01 | 1.100 | 1.140 | 1.060 | 1.120 | 1.120 | 1,816 |
| 2025-06-30 | 1.040 | 1.120 | 1.020 | 1.080 | 1.080 | 1,409 |
| 2025-06-27 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 561 |
| 2025-06-26 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 1,082 |
| 2025-06-25 | 1.050 | 1.080 | 1.030 | 1.070 | 1.070 | 990 |
| 2025-06-24 | 1.030 | 1.070 | 1.020 | 1.060 | 1.060 | 1,145 |
| 2025-06-23 | 1.040 | 1.040 | 1.020 | 1.020 | 1.020 | 1,523 |
| 2025-06-20 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 830 |
| 2025-06-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,173 |
| 2025-06-17 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 1,103 |
| 2025-06-16 | 1.040 | 1.050 | 1.010 | 1.040 | 1.040 | 1,798 |
| 2025-06-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 891 |
| 2025-06-12 | 1.030 | 1.040 | 1.010 | 1.040 | 1.040 | 1,440 |
| 2025-06-11 | 1.010 | 1.030 | 1.010 | 1.010 | 1.010 | 764 |
| 2025-06-10 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 696 |
| 2025-06-09 | 1.010 | 1.030 | 1.000 | 1.020 | 1.020 | 1,153 |
| 2025-06-06 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 829 |
| 2025-06-05 | 1.070 | 1.100 | 1.020 | 1.020 | 1.020 | 641 |
| 2025-06-04 | 1.080 | 1.100 | 1.040 | 1.050 | 1.050 | 664 |
| 2025-06-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,086 |
| 2025-06-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 769 |
| 2025-05-30 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,541 |
| 2025-05-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 883 |
| 2025-05-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 545 |
| 2025-05-27 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 845 |
| 2025-05-26 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,416 |
| 2025-05-23 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,393 |
| 2025-05-22 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,676 |
| 2025-05-21 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 1,329 |
| 2025-05-20 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,122 |
| 2025-05-19 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,987 |
| 2025-05-16 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,382 |
| 2025-05-15 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 803 |
| 2025-05-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 711 |
| 2025-05-13 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 1,042 |
| 2025-05-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 864 |
| 2025-05-09 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 0 |
| 2025-05-06 | 0.800 | 0.830 | 0.760 | 0.780 | 0.780 | 1,130 |
| 2025-05-05 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 770 |
| 2025-05-02 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 703 |
| 2025-04-30 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 347 |
| 2025-04-29 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 577 |
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.