ESPA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 7.590 | 8.140 | 7.310 | 7.420 | 7.420 | 1,120 |
| 2026-10-06 | 7.600 | 8.330 | 7.600 | 7.660 | 7.660 | 1,956 |
| 2026-10-05 | 7.570 | 8.340 | 6.930 | 8.110 | 8.110 | 2,689 |
| 2026-10-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 503 |
| 2026-10-01 | 6.980 | 7.570 | 6.980 | 7.500 | 7.500 | 393 |
| 2026-09-28 | 6.860 | 7.140 | 6.850 | 6.960 | 6.960 | 319 |
| 2026-09-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 305 |
| 2026-09-24 | 6.900 | 7.070 | 6.900 | 6.900 | 6.900 | 219 |
| 2026-09-23 | 6.910 | 7.100 | 6.900 | 7.090 | 7.090 | 345 |
| 2026-09-22 | 7.100 | 7.250 | 7.000 | 7.100 | 7.100 | 366 |
| 2026-09-21 | 6.900 | 7.380 | 6.900 | 7.230 | 7.230 | 836 |
| 2026-09-18 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 458 |
| 2026-09-17 | 6.910 | 7.100 | 6.910 | 7.040 | 7.040 | 258 |
| 2026-09-16 | 6.900 | 7.490 | 6.900 | 7.200 | 7.200 | 629 |
| 2026-09-15 | 7.180 | 7.180 | 6.920 | 6.940 | 6.940 | 364 |
| 2026-09-14 | 7.360 | 7.500 | 6.840 | 7.100 | 7.100 | 273 |
| 2026-09-11 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 381 |
| 2026-09-10 | 6.850 | 7.210 | 6.850 | 7.030 | 7.030 | 712 |
| 2026-09-09 | 7.120 | 7.120 | 6.850 | 6.990 | 6.990 | 593 |
| 2026-09-08 | 7.020 | 7.240 | 6.950 | 7.040 | 7.040 | 707 |
| 2026-09-07 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 0 |
| 2026-09-04 | 7.120 | 7.480 | 7.090 | 7.270 | 7.270 | 503 |
| 2026-09-03 | 6.950 | 7.760 | 6.950 | 7.580 | 7.580 | 469 |
| 2026-09-02 | 7.210 | 7.630 | 7.140 | 7.600 | 7.600 | 948 |
| 2026-09-01 | 6.700 | 7.100 | 6.700 | 7.090 | 7.090 | 880 |
| 2026-08-31 | 6.390 | 6.970 | 6.390 | 6.900 | 6.900 | 946 |
| 2026-08-28 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 332 |
| 2026-08-27 | 6.840 | 7.030 | 6.490 | 6.890 | 6.890 | 423 |
| 2026-08-26 | 6.990 | 7.020 | 6.830 | 6.870 | 6.870 | 609 |
| 2026-08-25 | 6.620 | 7.070 | 6.190 | 6.920 | 6.920 | 654 |
| 2026-08-24 | 6.850 | 7.160 | 6.730 | 6.950 | 6.950 | 231 |
| 2026-08-21 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 768 |
| 2026-08-20 | 6.400 | 7.020 | 6.400 | 6.920 | 6.920 | 639 |
| 2026-08-19 | 6.730 | 7.080 | 6.700 | 6.800 | 6.800 | 696 |
| 2026-08-18 | 6.950 | 7.000 | 6.760 | 6.760 | 6.760 | 384 |
| 2026-08-17 | 6.660 | 7.140 | 6.320 | 6.950 | 6.950 | 1,009 |
| 2026-08-14 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 981 |
| 2026-08-13 | 7.000 | 7.000 | 6.370 | 6.900 | 6.900 | 821 |
| 2026-08-12 | 6.660 | 6.960 | 6.230 | 6.750 | 6.750 | 1,481 |
| 2026-08-11 | 6.950 | 7.070 | 6.880 | 7.000 | 7.000 | 432 |
| 2026-08-10 | 7.000 | 7.120 | 6.880 | 7.120 | 7.120 | 835 |
| 2026-08-07 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 809 |
| 2026-08-06 | 7.540 | 7.550 | 7.130 | 7.310 | 7.310 | 640 |
| 2026-08-05 | 7.790 | 7.990 | 7.550 | 7.700 | 7.700 | 807 |
| 2026-08-04 | 8.170 | 8.170 | 7.900 | 8.060 | 8.060 | 392 |
| 2026-08-03 | 7.860 | 8.110 | 7.820 | 8.000 | 8.000 | 786 |
| 2026-07-31 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 227 |
| 2026-07-30 | 7.920 | 8.150 | 7.840 | 7.880 | 7.880 | 579 |
| 2026-07-29 | 8.100 | 8.110 | 7.710 | 7.820 | 7.820 | 678 |
| 2026-07-28 | 8.100 | 8.220 | 7.900 | 7.900 | 7.900 | 407 |
| 2026-07-27 | 8.050 | 8.140 | 7.860 | 8.100 | 8.100 | 505 |
| 2026-07-24 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 646 |
| 2026-07-23 | 8.100 | 8.400 | 7.820 | 7.980 | 7.980 | 979 |
| 2026-07-22 | 7.810 | 8.160 | 7.710 | 7.990 | 7.990 | 326 |
| 2026-07-21 | 7.830 | 8.220 | 7.830 | 7.960 | 7.960 | 324 |
| 2026-07-20 | 8.110 | 8.330 | 7.770 | 7.990 | 7.990 | 624 |
| 2026-07-17 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 709 |
| 2026-07-16 | 7.700 | 8.350 | 7.700 | 8.170 | 8.170 | 630 |
| 2026-07-15 | 8.350 | 8.400 | 7.580 | 8.300 | 8.300 | 670 |
| 2026-07-14 | 7.860 | 8.370 | 7.860 | 8.350 | 8.350 | 868 |
Page 1 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.