Cotação atual, histórico e gráfico do papel: ESPA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações ESPA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	5,48%	0,04	0,77	0,73	0,73	0,79	633K	497
20/01/2025	0,00%	0,00	0,73	0,73	0,72	0,75	415K	357
17/01/2025	1,39%	0,01	0,73	0,72	0,72	0,73	173K	117
16/01/2025	-2,70%	-0,02	0,72	0,73	0,71	0,74	257K	105
15/01/2025	2,78%	0,02	0,74	0,72	0,71	0,74	360K	144
14/01/2025	1,41%	0,01	0,72	0,71	0,71	0,72	155K	71
13/01/2025	0,00%	0,00	0,71	0,72	0,71	0,72	73K	49

10/01/2025	-1,39%	-0,01	0,71	0,72	0,71	0,72	94K	42
09/01/2025	0,00%	0,00	0,72	0,72	0,70	0,73	271K	169
08/01/2025	0,00%	0,00	0,72	0,72	0,70	0,73	183K	222
07/01/2025	0,00%	0,00	0,72	0,72	0,71	0,73	79K	66
06/01/2025	-1,37%	-0,01	0,72	0,72	0,71	0,73	160K	227
03/01/2025	0,00%	0,00	0,73	0,73	0,71	0,73	124K	251
02/01/2025	-1,35%	-0,01	0,73	0,74	0,71	0,74	122K	86
30/12/2024	2,78%	0,02	0,74	0,73	0,70	0,74	198K	129
27/12/2024	1,41%	0,01	0,72	0,72	0,70	0,72	114K	213
26/12/2024	0,00%	0,00	0,71	0,70	0,70	0,72	148K	67
23/12/2024	-2,74%	-0,02	0,71	0,73	0,70	0,74	255K	161
20/12/2024	2,82%	0,02	0,73	0,71	0,71	0,74	139K	115
19/12/2024	1,43%	0,01	0,71	0,72	0,70	0,74	240K	344
18/12/2024	-9,09%	-0,07	0,70	0,77	0,70	0,77	363K	402
17/12/2024	-3,75%	-0,03	0,77	0,80	0,75	0,80	542K	469
16/12/2024	-1,23%	-0,01	0,80	0,81	0,79	0,83	161K	246
13/12/2024	0,00%	0,00	0,81	0,81	0,79	0,82	522K	485
12/12/2024	0,00%	0,00	0,81	0,81	0,79	0,82	501K	683
11/12/2024	-2,41%	-0,02	0,81	0,83	0,81	0,84	661K	598
10/12/2024	-1,19%	-0,01	0,83	0,84	0,81	0,84	555K	696
09/12/2024	0,00%	0,00	0,84	0,84	0,81	0,84	339K	1.623
06/12/2024	-2,33%	-0,02	0,84	0,86	0,82	0,87	216K	147
05/12/2024	1,18%	0,01	0,86	0,85	0,85	0,87	197K	269
04/12/2024	0,00%	0,00	0,85	0,87	0,83	0,87	303K	412
03/12/2024	-3,41%	-0,03	0,85	0,88	0,84	0,88	702K	516
02/12/2024	-1,12%	-0,01	0,88	0,90	0,87	0,90	232K	287
29/11/2024	-1,11%	-0,01	0,89	0,90	0,86	0,90	915K	1.071
28/11/2024	-3,23%	-0,03	0,90	0,94	0,88	0,94	787K	2.173
27/11/2024	-1,06%	-0,01	0,93	0,94	0,92	0,95	308K	146
26/11/2024	-1,05%	-0,01	0,94	0,95	0,94	0,96	282K	723
25/11/2024	-1,04%	-0,01	0,95	0,96	0,93	0,96	254K	138
22/11/2024	2,13%	0,02	0,96	0,92	0,92	0,96	436K	304
21/11/2024	0,00%	0,00	0,94	0,94	0,92	0,95	247K	467
19/11/2024	1,08%	0,01	0,94	0,93	0,93	0,95	495K	861
18/11/2024	-3,12%	-0,03	0,93	0,96	0,93	0,97	232K	285
14/11/2024	-2,04%	-0,02	0,96	0,98	0,94	0,98	294K	117
13/11/2024	0,00%	0,00	0,98	0,98	0,95	0,99	296K	110
12/11/2024	-2,00%	-0,02	0,98	1,00	0,98	1,00	116K	60
11/11/2024	-2,91%	-0,03	1,00	1,01	0,99	1,02	581K	99
08/11/2024	-0,96%	-0,01	1,03	1,03	1,01	1,03	430K	131
07/11/2024	4,00%	0,04	1,04	1,00	0,99	1,04	653K	429
06/11/2024	2,04%	0,02	1,00	0,96	0,96	1,00	286K	106
05/11/2024	1,03%	0,01	0,98	0,98	0,96	0,98	152K	61
04/11/2024	2,11%	0,02	0,97	0,95	0,95	0,98	191K	108
01/11/2024	0,00%	0,00	0,95	0,95	0,95	0,97	120K	131
31/10/2024	0,00%	0,00	0,95	0,95	0,95	0,97	132K	172
30/10/2024	0,00%	0,00	0,95	0,95	0,95	0,97	206K	55
29/10/2024	0,00%	0,00	0,95	0,94	0,94	0,96	156K	223
28/10/2024	1,06%	0,01	0,95	0,94	0,94	0,96	99K	53
25/10/2024	-1,05%	-0,01	0,94	0,95	0,94	0,96	178K	144
24/10/2024	1,06%	0,01	0,95	0,94	0,93	0,95	175K	81
23/10/2024	1,08%	0,01	0,94	0,93	0,93	0,94	54K	74
22/10/2024	-1,06%	-0,01	0,93	0,95	0,93	0,96	147K	80
21/10/2024	-1,05%	-0,01	0,94	0,95	0,94	0,96	200K	84
18/10/2024	-1,04%	-0,01	0,95	0,95	0,94	0,96	239K	88
17/10/2024	0,00%	0,00	0,96	0,96	0,94	0,97	198K	71
16/10/2024	0,00%	0,00	0,96	0,97	0,95	0,97	256K	97
15/10/2024	-2,04%	-0,02	0,96	0,97	0,96	0,98	124K	66
14/10/2024	1,03%	0,01	0,98	0,96	0,95	0,98	220K	219
11/10/2024	-1,02%	-0,01	0,97	0,96	0,91	0,97	653K	549
10/10/2024	2,08%	0,02	0,98	0,97	0,96	0,98	113K	108
09/10/2024	-3,03%	-0,03	0,96	0,99	0,96	1,00	241K	118
08/10/2024	0,00%	0,00	0,99	0,99	0,96	1,00	418K	510
07/10/2024	-1,00%	-0,01	0,99	1,00	0,98	1,01	177K	83
04/10/2024	0,00%	0,00	1,00	1,00	0,99	1,01	391K	100
03/10/2024	-3,85%	-0,04	1,00	1,02	0,98	1,03	634K	169
02/10/2024	1,96%	0,02	1,04	1,02	1,02	1,04	310K	91
01/10/2024	-1,92%	-0,02	1,02	1,03	1,02	1,04	304K	139
30/09/2024	-0,95%	-0,01	1,04	1,05	1,02	1,05	191K	125
27/09/2024	0,00%	0,00	1,05	1,05	1,03	1,06	225K	303
26/09/2024	0,00%	0,00	1,05	1,05	1,03	1,06	139K	183
25/09/2024	0,96%	0,01	1,05	1,04	1,02	1,05	307K	343
24/09/2024	0,97%	0,01	1,04	1,04	1,03	1,05	108K	53
23/09/2024	-1,90%	-0,02	1,03	1,05	1,02	1,05	209K	120
20/09/2024	-4,55%	-0,05	1,05	1,10	1,02	1,11	632K	780
19/09/2024	-0,90%	-0,01	1,10	1,10	1,08	1,12	185K	352
18/09/2024	0,00%	0,00	1,11	1,10	1,09	1,12	153K	379
17/09/2024	0,91%	0,01	1,11	1,10	1,08	1,11	121K	257
16/09/2024	-0,90%	-0,01	1,10	1,09	1,08	1,12	269K	228
13/09/2024	0,00%	0,00	1,11	1,11	1,08	1,11	70K	88
12/09/2024	1,83%	0,02	1,11	1,11	1,08	1,11	71K	59
11/09/2024	0,00%	0,00	1,09	1,08	1,07	1,09	109K	86
10/09/2024	-1,80%	-0,02	1,09	1,12	1,08	1,12	143K	75
09/09/2024	-2,63%	-0,03	1,11	1,14	1,09	1,14	371K	140
06/09/2024	-2,56%	-0,03	1,14	1,18	1,14	1,18	438K	114
05/09/2024	0,00%	0,00	1,17	1,15	1,15	1,18	229K	111
04/09/2024	2,63%	0,03	1,17	1,15	1,13	1,17	239K	142
03/09/2024	-0,87%	-0,01	1,14	1,16	1,12	1,19	535K	355
02/09/2024	8,49%	0,09	1,15	1,06	1,04	1,20	2M	2.655
30/08/2024	0,00%	0,00	1,06	1,05	1,04	1,06	244K	100
29/08/2024	-1,85%	-0,02	1,06	1,07	1,04	1,08	315K	145
28/08/2024	-0,92%	-0,01	1,08	1,07	1,07	1,09	222K	139
27/08/2024	0,00%	0,00	1,09	1,09	1,06	1,09	276K	173
26/08/2024	0,00%	0,00	1,09	1,09	1,05	1,10	361K	196
23/08/2024	4,81%	0,05	1,09	1,04	1,03	1,09	578K	379
22/08/2024	-0,95%	-0,01	1,04	1,05	1,03	1,05	239K	277
21/08/2024	1,94%	0,02	1,05	1,04	1,02	1,05	579K	1.039
20/08/2024	0,00%	0,00	1,03	1,03	1,01	1,04	368K	902
19/08/2024	3,00%	0,03	1,03	1,00	1,00	1,04	444K	287
16/08/2024	-0,99%	-0,01	1,00	1,01	1,00	1,02	284K	128
15/08/2024	-0,98%	-0,01	1,01	1,02	1,00	1,02	685K	171
14/08/2024	0,00%	0,00	1,02	1,01	1,01	1,03	355K	380
13/08/2024	-1,92%	-0,02	1,02	1,03	1,02	1,04	689K	403
12/08/2024	0,97%	0,01	1,04	1,04	1,01	1,04	349K	219
09/08/2024	-2,83%	-0,03	1,03	1,08	0,99	1,08	1M	558
08/08/2024	8,16%	0,08	1,06	0,97	0,97	1,06	1M	365
07/08/2024	5,38%	0,05	0,98	0,95	0,94	0,98	441K	219
06/08/2024	-3,12%	-0,03	0,93	0,96	0,93	0,98	621K	211
05/08/2024	-4,00%	-0,04	0,96	0,98	0,90	0,98	1M	385
02/08/2024	2,04%	0,02	1,00	0,96	0,96	1,00	271K	487
01/08/2024	-1,01%	-0,01	0,98	0,99	0,96	0,99	670K	295
31/07/2024	2,06%	0,02	0,99	0,97	0,97	0,99	207K	112
30/07/2024	-1,02%	-0,01	0,97	0,97	0,96	0,99	334K	149
29/07/2024	-1,01%	-0,01	0,98	0,98	0,96	0,99	734K	1.523
26/07/2024	0,00%	0,00	0,99	1,00	0,97	1,00	632K	1.484
25/07/2024	-1,00%	-0,01	0,99	1,00	0,96	1,00	1M	1.779
24/07/2024	1,01%	0,01	1,00	0,98	0,98	1,01	525K	397
23/07/2024	-3,88%	-0,04	0,99	1,02	0,99	1,03	1M	300
22/07/2024	-1,90%	-0,02	1,03	1,04	1,01	1,06	462K	182
19/07/2024	0,96%	0,01	1,05	1,05	1,03	1,05	373K	146
18/07/2024	-2,80%	-0,03	1,04	1,06	1,03	1,06	681K	662
17/07/2024	0,94%	0,01	1,07	1,06	1,05	1,07	544K	409
16/07/2024	-0,93%	-0,01	1,06	1,08	1,05	1,08	571K	381
15/07/2024	-0,93%	-0,01	1,07	1,06	1,05	1,09	431K	373
12/07/2024	0,93%	0,01	1,08	1,06	1,05	1,08	363K	344
11/07/2024	1,90%	0,02	1,07	1,05	1,05	1,09	537K	496
10/07/2024	-	-	1,05	1,05	1,05	1,07	261K	223

Date,Open,High,Low,Close,Volume
21-Jan-25,0.73,0.79,0.73,0.77,632832
20-Jan-25,0.73,0.75,0.72,0.73,414755
17-Jan-25,0.72,0.73,0.72,0.73,172614
16-Jan-25,0.73,0.74,0.71,0.72,257245
15-Jan-25,0.72,0.74,0.71,0.74,359645
14-Jan-25,0.71,0.72,0.71,0.72,155312
13-Jan-25,0.72,0.72,0.71,0.71,72858
10-Jan-25,0.72,0.72,0.71,0.71,94365
09-Jan-25,0.72,0.73,0.70,0.72,270836
08-Jan-25,0.72,0.73,0.70,0.72,182943
07-Jan-25,0.72,0.73,0.71,0.72,79220
06-Jan-25,0.72,0.73,0.71,0.72,159592
03-Jan-25,0.73,0.73,0.71,0.73,123961
02-Jan-25,0.74,0.74,0.71,0.73,122325
30-Dec-24,0.73,0.74,0.70,0.74,197712
27-Dec-24,0.72,0.72,0.70,0.72,113780
26-Dec-24,0.70,0.72,0.70,0.71,147782
23-Dec-24,0.73,0.74,0.70,0.71,255066
20-Dec-24,0.71,0.74,0.71,0.73,139294
19-Dec-24,0.72,0.74,0.70,0.71,239848
18-Dec-24,0.77,0.77,0.70,0.70,362731
17-Dec-24,0.80,0.80,0.75,0.77,541901
16-Dec-24,0.81,0.83,0.79,0.80,160900
13-Dec-24,0.81,0.82,0.79,0.81,521647
12-Dec-24,0.81,0.82,0.79,0.81,501166
11-Dec-24,0.83,0.84,0.81,0.81,661124
10-Dec-24,0.84,0.84,0.81,0.83,554580
09-Dec-24,0.84,0.84,0.81,0.84,339144
06-Dec-24,0.86,0.87,0.82,0.84,215837
05-Dec-24,0.85,0.87,0.85,0.86,196534
04-Dec-24,0.87,0.87,0.83,0.85,302530
03-Dec-24,0.88,0.88,0.84,0.85,701734
02-Dec-24,0.90,0.90,0.87,0.88,232407
29-Nov-24,0.90,0.90,0.86,0.89,914753
28-Nov-24,0.94,0.94,0.88,0.90,787353
27-Nov-24,0.94,0.95,0.92,0.93,307856
26-Nov-24,0.95,0.96,0.94,0.94,282235
25-Nov-24,0.96,0.96,0.93,0.95,253587
22-Nov-24,0.92,0.96,0.92,0.96,435922
21-Nov-24,0.94,0.95,0.92,0.94,247449
19-Nov-24,0.93,0.95,0.93,0.94,494831
18-Nov-24,0.96,0.97,0.93,0.93,232040
14-Nov-24,0.98,0.98,0.94,0.96,294344
13-Nov-24,0.98,0.99,0.95,0.98,296187
12-Nov-24,1.00,1.00,0.98,0.98,116032
11-Nov-24,1.01,1.02,0.99,1.00,580565
08-Nov-24,1.03,1.03,1.01,1.03,430175
07-Nov-24,1.00,1.04,0.99,1.04,653284
06-Nov-24,0.96,1.00,0.96,1.00,285556
05-Nov-24,0.98,0.98,0.96,0.98,152159
04-Nov-24,0.95,0.98,0.95,0.97,191409
01-Nov-24,0.95,0.97,0.95,0.95,120361
31-Oct-24,0.95,0.97,0.95,0.95,131946
30-Oct-24,0.95,0.97,0.95,0.95,206034
29-Oct-24,0.94,0.96,0.94,0.95,155569
28-Oct-24,0.94,0.96,0.94,0.95,99471
25-Oct-24,0.95,0.96,0.94,0.94,178387
24-Oct-24,0.94,0.95,0.93,0.95,175034
23-Oct-24,0.93,0.94,0.93,0.94,54324
22-Oct-24,0.95,0.96,0.93,0.93,146692
21-Oct-24,0.95,0.96,0.94,0.94,200021
18-Oct-24,0.95,0.96,0.94,0.95,239498
17-Oct-24,0.96,0.97,0.94,0.96,198369
16-Oct-24,0.97,0.97,0.95,0.96,256181
15-Oct-24,0.97,0.98,0.96,0.96,124284
14-Oct-24,0.96,0.98,0.95,0.98,220426
11-Oct-24,0.96,0.97,0.91,0.97,652597
10-Oct-24,0.97,0.98,0.96,0.98,112813
09-Oct-24,0.99,1.00,0.96,0.96,240652
08-Oct-24,0.99,1.00,0.96,0.99,418107
07-Oct-24,1.00,1.01,0.98,0.99,176859
04-Oct-24,1.00,1.01,0.99,1.00,391485
03-Oct-24,1.02,1.03,0.98,1.00,633594
02-Oct-24,1.02,1.04,1.02,1.04,309957
01-Oct-24,1.03,1.04,1.02,1.02,304444
30-Sep-24,1.05,1.05,1.02,1.04,190723
27-Sep-24,1.05,1.06,1.03,1.05,225053
26-Sep-24,1.05,1.06,1.03,1.05,139212
25-Sep-24,1.04,1.05,1.02,1.05,307463
24-Sep-24,1.04,1.05,1.03,1.04,108283
23-Sep-24,1.05,1.05,1.02,1.03,209130
20-Sep-24,1.10,1.11,1.02,1.05,631913
19-Sep-24,1.10,1.12,1.08,1.10,185056
18-Sep-24,1.10,1.12,1.09,1.11,152926
17-Sep-24,1.10,1.11,1.08,1.11,121145
16-Sep-24,1.09,1.12,1.08,1.10,269007
13-Sep-24,1.11,1.11,1.08,1.11,70307
12-Sep-24,1.11,1.11,1.08,1.11,70758
11-Sep-24,1.08,1.09,1.07,1.09,108714
10-Sep-24,1.12,1.12,1.08,1.09,143089
09-Sep-24,1.14,1.14,1.09,1.11,371240
06-Sep-24,1.18,1.18,1.14,1.14,438484
05-Sep-24,1.15,1.18,1.15,1.17,229201
04-Sep-24,1.15,1.17,1.13,1.17,238559
03-Sep-24,1.16,1.19,1.12,1.14,535150
02-Sep-24,1.06,1.20,1.04,1.15,2443120
30-Aug-24,1.05,1.06,1.04,1.06,243669
29-Aug-24,1.07,1.08,1.04,1.06,314670
28-Aug-24,1.07,1.09,1.07,1.08,222230
27-Aug-24,1.09,1.09,1.06,1.09,276374
26-Aug-24,1.09,1.10,1.05,1.09,361024
23-Aug-24,1.04,1.09,1.03,1.09,577757
22-Aug-24,1.05,1.05,1.03,1.04,239470
21-Aug-24,1.04,1.05,1.02,1.05,578630
20-Aug-24,1.03,1.04,1.01,1.03,367936
19-Aug-24,1.00,1.04,1.00,1.03,443866
16-Aug-24,1.01,1.02,1.00,1.00,284453
15-Aug-24,1.02,1.02,1.00,1.01,684926
14-Aug-24,1.01,1.03,1.01,1.02,355313
13-Aug-24,1.03,1.04,1.02,1.02,689324
12-Aug-24,1.04,1.04,1.01,1.04,348724
09-Aug-24,1.08,1.08,0.99,1.03,1249447
08-Aug-24,0.97,1.06,0.97,1.06,1193661
07-Aug-24,0.95,0.98,0.94,0.98,441463
06-Aug-24,0.96,0.98,0.93,0.93,620629
05-Aug-24,0.98,0.98,0.90,0.96,1344957
02-Aug-24,0.96,1.00,0.96,1.00,270678
01-Aug-24,0.99,0.99,0.96,0.98,670033
31-Jul-24,0.97,0.99,0.97,0.99,207466
30-Jul-24,0.97,0.99,0.96,0.97,333560
29-Jul-24,0.98,0.99,0.96,0.98,733808
26-Jul-24,1.00,1.00,0.97,0.99,632408
25-Jul-24,1.00,1.00,0.96,0.99,1183784
24-Jul-24,0.98,1.01,0.98,1.00,525499
23-Jul-24,1.02,1.03,0.99,0.99,1271507
22-Jul-24,1.04,1.06,1.01,1.03,461666
19-Jul-24,1.05,1.05,1.03,1.05,372570
18-Jul-24,1.06,1.06,1.03,1.04,680933
17-Jul-24,1.06,1.07,1.05,1.07,543617
16-Jul-24,1.08,1.08,1.05,1.06,570785
15-Jul-24,1.06,1.09,1.05,1.07,431395
12-Jul-24,1.06,1.08,1.05,1.08,362898
11-Jul-24,1.05,1.09,1.05,1.07,536562
10-Jul-24,1.05,1.07,1.05,1.05,261418

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ESPA3