ESPA3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.730	0.750	0.730	0.740	0.740	808
2025-01-27	0.760	0.770	0.730	0.750	0.750	601
2025-01-24	0.740	0.740	0.740	0.740	0.740	619
2025-01-23	0.760	0.770	0.730	0.740	0.740	516
2025-01-22	0.730	0.780	0.730	0.750	0.750	1,087
2025-01-21	0.740	0.780	0.730	0.740	0.740	1,245
2025-01-20	0.740	0.750	0.710	0.750	0.750	1,113
2025-01-17	0.720	0.720	0.720	0.720	0.720	1,156
2025-01-16	0.720	0.740	0.720	0.740	0.740	958
2025-01-15	0.740	0.740	0.710	0.740	0.740	1,043
2025-01-14	0.720	0.750	0.700	0.750	0.750	950
2025-01-13	0.720	0.730	0.700	0.710	0.710	601
2025-01-10	0.710	0.710	0.710	0.710	0.710	788
2025-01-09	0.730	0.750	0.710	0.720	0.720	1,208
2025-01-08	0.720	0.750	0.710	0.710	0.710	730
2025-01-07	0.720	0.750	0.690	0.720	0.720	544
2025-01-06	0.760	0.760	0.700	0.750	0.750	1,791
2025-01-03	0.750	0.750	0.750	0.750	0.750	490
2025-01-02	0.720	0.730	0.710	0.720	0.720	797
2024-12-30	0.720	0.720	0.720	0.720	0.720	947
2024-12-27	0.750	0.750	0.750	0.750	0.750	1,270
2024-12-26	0.700	0.770	0.700	0.720	0.720	1,546
2024-12-23	0.740	0.740	0.740	0.740	0.740	1,034
2024-12-20	0.710	0.710	0.710	0.710	0.710	1,037
2024-12-19	0.730	0.770	0.700	0.710	0.710	1,447
2024-12-18	0.800	0.800	0.700	0.720	0.720	2,308
2024-12-17	0.820	0.820	0.760	0.760	0.760	2,320
2024-12-16	0.830	0.830	0.790	0.820	0.820	1,113
2024-12-13	0.820	0.820	0.820	0.820	0.820	1,529
2024-12-12	0.810	0.830	0.800	0.830	0.830	1,307
2024-12-11	0.840	0.880	0.810	0.840	0.840	766
2024-12-10	0.860	0.860	0.860	0.860	0.860	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.