ESPA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	0.810	0.840	0.780	0.790	0.790	656
2025-04-25	0.800	0.800	0.800	0.800	0.800	678
2025-04-24	0.810	0.810	0.790	0.790	0.790	892
2025-04-23	0.780	0.880	0.780	0.820	0.820	1,358
2025-04-22	0.810	0.830	0.770	0.790	0.790	1,264
2025-04-17	0.800	0.800	0.800	0.800	0.800	498
2025-04-16	0.710	0.800	0.700	0.770	0.770	1,672
2025-04-15	0.720	0.750	0.700	0.750	0.750	1,100
2025-04-14	0.720	0.750	0.680	0.700	0.700	1,038
2025-04-11	0.710	0.710	0.710	0.710	0.710	858
2025-04-10	0.720	0.720	0.690	0.690	0.690	631
2025-04-09	0.700	0.700	0.700	0.700	0.700	614
2025-04-08	0.700	0.720	0.690	0.720	0.720	1,057
2025-04-07	0.710	0.710	0.710	0.710	0.710	550
2025-04-04	0.700	0.700	0.700	0.700	0.700	884
2025-04-03	0.730	0.730	0.730	0.730	0.730	1,204
2025-04-02	0.720	0.720	0.720	0.720	0.720	682
2025-04-01	0.710	0.710	0.710	0.710	0.710	642
2025-03-31	0.700	0.700	0.700	0.700	0.700	1,153
2025-03-28	0.720	0.720	0.720	0.720	0.720	923
2025-03-27	0.700	0.760	0.690	0.710	0.710	2,049
2025-03-26	0.710	0.720	0.700	0.720	0.720	1,049
2025-03-25	0.700	0.720	0.690	0.700	0.700	926
2025-03-24	0.750	0.760	0.700	0.720	0.720	1,052
2025-03-21	0.740	0.740	0.740	0.740	0.740	1,141
2025-03-20	0.750	0.760	0.720	0.730	0.730	1,145
2025-03-19	0.740	0.740	0.740	0.740	0.740	1,619
2025-03-18	0.710	0.710	0.710	0.710	0.710	462
2025-03-17	0.690	0.690	0.690	0.690	0.690	1,204
2025-03-14	0.700	0.700	0.700	0.700	0.700	678
2025-03-13	0.690	0.750	0.670	0.730	0.730	1,686
2025-03-12	0.680	0.680	0.680	0.680	0.680	667
2025-03-11	0.710	0.730	0.680	0.680	0.680	537
2025-03-10	0.700	0.700	0.700	0.700	0.700	1,204
2025-03-07	0.700	0.700	0.700	0.700	0.700	1,635
2025-03-06	0.690	0.740	0.680	0.700	0.700	1,203
2025-03-05	0.720	0.730	0.690	0.690	0.690	559
2025-02-28	0.700	0.700	0.700	0.700	0.700	800
2025-02-27	0.710	0.710	0.680	0.690	0.690	720
2025-02-26	0.720	0.730	0.690	0.690	0.690	931
2025-02-25	0.700	0.730	0.700	0.710	0.710	544
2025-02-24	0.720	0.750	0.700	0.710	0.710	432
2025-02-21	0.720	0.720	0.720	0.720	0.720	520
2025-02-20	0.730	0.730	0.720	0.720	0.720	309
2025-02-19	0.710	0.750	0.710	0.730	0.730	629
2025-02-18	0.730	0.750	0.700	0.730	0.730	388
2025-02-17	0.750	0.750	0.720	0.720	0.720	351
2025-02-14	0.700	0.700	0.700	0.700	0.700	945
2025-02-13	0.730	0.730	0.710	0.710	0.710	513
2025-02-12	0.710	0.730	0.710	0.710	0.710	649
2025-02-11	0.730	0.730	0.710	0.710	0.710	734
2025-02-10	0.730	0.740	0.710	0.740	0.740	799
2025-02-07	0.730	0.730	0.730	0.730	0.730	651
2025-02-06	0.710	0.730	0.710	0.710	0.710	910
2025-02-05	0.730	0.730	0.700	0.730	0.730	874
2025-02-04	0.710	0.730	0.710	0.730	0.730	632
2025-02-03	0.740	0.750	0.720	0.730	0.730	355
2025-01-31	0.740	0.740	0.740	0.740	0.740	785
2025-01-30	0.730	0.750	0.720	0.750	0.750	308
2025-01-29	0.750	0.750	0.720	0.720	0.720	783

← NewerPage 7 of 8 · 452 trading daysOlder →

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.