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
02/04/2025	0,00%	0,00	0,71	0,71	0,70	0,72	147K	72
01/04/2025	0,00%	0,00	0,71	0,72	0,70	0,72	86K	70
31/03/2025	-2,74%	-0,02	0,71	0,73	0,71	0,73	217K	354
28/03/2025	0,00%	0,00	0,73	0,73	0,71	0,73	99K	459
27/03/2025	4,29%	0,03	0,73	0,71	0,70	0,77	2M	1.153
26/03/2025	0,00%	0,00	0,70	0,70	0,70	0,72	344K	454
25/03/2025	1,45%	0,01	0,70	0,70	0,69	0,71	207K	207

24/03/2025	-2,82%	-0,02	0,69	0,72	0,69	0,73	685K	248
21/03/2025	-2,74%	-0,02	0,71	0,74	0,71	0,75	1M	236
20/03/2025	-1,35%	-0,01	0,73	0,73	0,72	0,76	2M	210
19/03/2025	2,78%	0,02	0,74	0,74	0,71	0,76	865K	249
18/03/2025	1,41%	0,01	0,72	0,70	0,70	0,76	576K	137
17/03/2025	0,00%	0,00	0,71	0,71	0,71	0,73	379K	103
14/03/2025	-1,39%	-0,01	0,71	0,72	0,71	0,74	563K	108
13/03/2025	5,88%	0,04	0,72	0,68	0,68	0,75	566K	191
12/03/2025	0,00%	0,00	0,68	0,68	0,68	0,69	82K	64
11/03/2025	-1,45%	-0,01	0,68	0,68	0,68	0,70	87K	86
10/03/2025	2,99%	0,02	0,69	0,67	0,67	0,70	95K	68
07/03/2025	-1,47%	-0,01	0,67	0,68	0,67	0,70	363K	113
06/03/2025	0,00%	0,00	0,68	0,68	0,67	0,69	54K	59
05/03/2025	-4,23%	-0,03	0,68	0,70	0,68	0,70	64K	46
28/02/2025	4,41%	0,03	0,71	0,67	0,66	0,71	355K	1.082
27/02/2025	-4,23%	-0,03	0,68	0,70	0,67	0,70	548K	340
26/02/2025	0,00%	0,00	0,71	0,71	0,66	0,71	419K	236
25/02/2025	0,00%	0,00	0,71	0,70	0,70	0,71	274K	173
24/02/2025	-1,39%	-0,01	0,71	0,71	0,70	0,72	160K	261
21/02/2025	0,00%	0,00	0,72	0,72	0,72	0,73	818K	1.126
20/02/2025	-1,37%	-0,01	0,72	0,73	0,71	0,74	375K	461
19/02/2025	0,00%	0,00	0,73	0,72	0,72	0,73	54K	77
18/02/2025	-2,67%	-0,02	0,73	0,73	0,72	0,74	273K	223
17/02/2025	4,17%	0,03	0,75	0,72	0,71	0,76	798K	329
14/02/2025	0,00%	0,00	0,72	0,72	0,72	0,73	67K	150
13/02/2025	-1,37%	-0,01	0,72	0,72	0,72	0,73	45K	93
12/02/2025	0,00%	0,00	0,73	0,73	0,71	0,73	33K	105
11/02/2025	1,39%	0,01	0,73	0,71	0,71	0,73	250K	216
10/02/2025	0,00%	0,00	0,72	0,72	0,71	0,72	85K	113
07/02/2025	-1,37%	-0,01	0,72	0,72	0,71	0,73	133K	199
06/02/2025	0,00%	0,00	0,73	0,73	0,71	0,73	427K	199
05/02/2025	2,82%	0,02	0,73	0,71	0,70	0,73	286K	298
04/02/2025	-2,74%	-0,02	0,71	0,72	0,71	0,73	69K	157
03/02/2025	0,00%	0,00	0,73	0,72	0,71	0,73	127K	244
31/01/2025	-1,35%	-0,01	0,73	0,73	0,72	0,75	304K	539
30/01/2025	1,37%	0,01	0,74	0,73	0,73	0,75	503K	346
29/01/2025	-1,35%	-0,01	0,73	0,74	0,72	0,75	223K	287
28/01/2025	-1,33%	-0,01	0,74	0,75	0,74	0,75	126K	231
27/01/2025	0,00%	0,00	0,75	0,74	0,73	0,75	123K	137
24/01/2025	-1,32%	-0,01	0,75	0,76	0,72	0,76	276K	230
23/01/2025	2,70%	0,02	0,76	0,77	0,73	0,77	375K	315
22/01/2025	-3,90%	-0,03	0,74	0,76	0,73	0,80	709K	415
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	-	-	1,11	1,10	1,08	1,11	121K	257

Date,Open,High,Low,Close,Volume
02-Apr-25,0.71,0.72,0.70,0.71,147110
01-Apr-25,0.72,0.72,0.70,0.71,85540
31-Mar-25,0.73,0.73,0.71,0.71,216578
28-Mar-25,0.73,0.73,0.71,0.73,98675
27-Mar-25,0.71,0.77,0.70,0.73,1903922
26-Mar-25,0.70,0.72,0.70,0.70,344439
25-Mar-25,0.70,0.71,0.69,0.70,207416
24-Mar-25,0.72,0.73,0.69,0.69,685415
21-Mar-25,0.74,0.75,0.71,0.71,1384229
20-Mar-25,0.73,0.76,0.72,0.73,2023614
19-Mar-25,0.74,0.76,0.71,0.74,865363
18-Mar-25,0.70,0.76,0.70,0.72,576314
17-Mar-25,0.71,0.73,0.71,0.71,379424
14-Mar-25,0.72,0.74,0.71,0.71,562767
13-Mar-25,0.68,0.75,0.68,0.72,566241
12-Mar-25,0.68,0.69,0.68,0.68,81650
11-Mar-25,0.68,0.70,0.68,0.68,87188
10-Mar-25,0.67,0.70,0.67,0.69,95206
07-Mar-25,0.68,0.70,0.67,0.67,362573
06-Mar-25,0.68,0.69,0.67,0.68,53938
05-Mar-25,0.70,0.70,0.68,0.68,63976
28-Feb-25,0.67,0.71,0.66,0.71,355414
27-Feb-25,0.70,0.70,0.67,0.68,548373
26-Feb-25,0.71,0.71,0.66,0.71,419159
25-Feb-25,0.70,0.71,0.70,0.71,274125
24-Feb-25,0.71,0.72,0.70,0.71,160093
21-Feb-25,0.72,0.73,0.72,0.72,817738
20-Feb-25,0.73,0.74,0.71,0.72,374942
19-Feb-25,0.72,0.73,0.72,0.73,53865
18-Feb-25,0.73,0.74,0.72,0.73,272581
17-Feb-25,0.72,0.76,0.71,0.75,798039
14-Feb-25,0.72,0.73,0.72,0.72,66978
13-Feb-25,0.72,0.73,0.72,0.72,45488
12-Feb-25,0.73,0.73,0.71,0.73,32779
11-Feb-25,0.71,0.73,0.71,0.73,249853
10-Feb-25,0.72,0.72,0.71,0.72,85025
07-Feb-25,0.72,0.73,0.71,0.72,132805
06-Feb-25,0.73,0.73,0.71,0.73,427416
05-Feb-25,0.71,0.73,0.70,0.73,285726
04-Feb-25,0.72,0.73,0.71,0.71,68890
03-Feb-25,0.72,0.73,0.71,0.73,127120
31-Jan-25,0.73,0.75,0.72,0.73,303865
30-Jan-25,0.73,0.75,0.73,0.74,503309
29-Jan-25,0.74,0.75,0.72,0.73,223439
28-Jan-25,0.75,0.75,0.74,0.74,125715
27-Jan-25,0.74,0.75,0.73,0.75,123321
24-Jan-25,0.76,0.76,0.72,0.75,275921
23-Jan-25,0.77,0.77,0.73,0.76,375003
22-Jan-25,0.76,0.80,0.73,0.74,709082
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

*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