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
13/06/2025	-0,97%	-0,01	1,02	1,01	1,00	1,02	195K	86
12/06/2025	1,98%	0,02	1,03	1,02	1,01	1,03	119K	90
11/06/2025	-0,98%	-0,01	1,01	1,02	1,01	1,04	135K	96
10/06/2025	0,99%	0,01	1,02	1,03	1,01	1,03	167K	66
09/06/2025	0,00%	0,00	1,01	1,03	1,00	1,03	345K	117
06/06/2025	-0,98%	-0,01	1,01	1,02	1,00	1,03	238K	126
05/06/2025	-1,92%	-0,02	1,02	1,04	1,02	1,06	209K	300

04/06/2025	-3,70%	-0,04	1,04	1,07	1,04	1,11	880K	337
03/06/2025	5,88%	0,06	1,08	1,02	1,01	1,10	475K	840
02/06/2025	2,00%	0,02	1,02	1,01	0,99	1,02	456K	250
30/05/2025	-4,76%	-0,05	1,00	1,05	0,97	1,07	576K	230
29/05/2025	-2,78%	-0,03	1,05	1,06	1,05	1,08	311K	150
28/05/2025	-0,92%	-0,01	1,08	1,08	1,07	1,09	234K	129
27/05/2025	-1,80%	-0,02	1,09	1,13	1,09	1,14	371K	159
26/05/2025	-0,89%	-0,01	1,11	1,15	1,11	1,17	712K	299
23/05/2025	5,66%	0,06	1,12	1,05	1,05	1,13	562K	262
22/05/2025	0,00%	0,00	1,06	1,07	1,04	1,08	907K	252
21/05/2025	3,92%	0,04	1,06	1,02	1,02	1,06	426K	201
20/05/2025	0,00%	0,00	1,02	1,01	1,01	1,04	311K	162
19/05/2025	4,08%	0,04	1,02	0,98	0,97	1,07	2M	628
16/05/2025	4,26%	0,04	0,98	0,94	0,93	0,99	558K	335
15/05/2025	4,44%	0,04	0,94	0,90	0,90	0,94	225K	225
14/05/2025	-2,17%	-0,02	0,90	0,93	0,89	0,93	230K	107
13/05/2025	5,75%	0,05	0,92	0,88	0,87	0,92	956K	215
12/05/2025	-1,14%	-0,01	0,87	0,89	0,85	0,90	263K	408
09/05/2025	-1,12%	-0,01	0,88	0,91	0,84	0,93	1M	610
08/05/2025	9,88%	0,08	0,89	0,91	0,85	0,95	3M	863
07/05/2025	5,19%	0,04	0,81	0,77	0,76	0,81	355K	132
06/05/2025	-3,75%	-0,03	0,77	0,80	0,77	0,81	306K	264
05/05/2025	0,00%	0,00	0,80	0,80	0,78	0,81	94K	70
02/05/2025	-2,44%	-0,02	0,80	0,82	0,80	0,82	74K	66
30/04/2025	0,00%	0,00	0,82	0,81	0,80	0,82	177K	63
29/04/2025	0,00%	0,00	0,82	0,82	0,81	0,83	373K	78
28/04/2025	2,50%	0,02	0,82	0,80	0,79	0,82	361K	107
25/04/2025	0,00%	0,00	0,80	0,81	0,78	0,81	226K	143
24/04/2025	0,00%	0,00	0,80	0,81	0,79	0,81	403K	79
23/04/2025	-3,61%	-0,03	0,80	0,87	0,80	0,87	539K	438
22/04/2025	7,79%	0,06	0,83	0,76	0,76	0,83	2M	230
17/04/2025	-1,28%	-0,01	0,77	0,77	0,77	0,80	250K	164
16/04/2025	6,85%	0,05	0,78	0,72	0,72	0,80	2M	355
15/04/2025	1,39%	0,01	0,73	0,72	0,71	0,75	697K	147
14/04/2025	0,00%	0,00	0,72	0,73	0,71	0,74	568K	71
11/04/2025	0,00%	0,00	0,72	0,72	0,71	0,73	228K	72
10/04/2025	0,00%	0,00	0,72	0,71	0,71	0,72	69K	57
09/04/2025	2,86%	0,02	0,72	0,70	0,68	0,72	201K	104
08/04/2025	0,00%	0,00	0,70	0,71	0,68	0,71	450K	140
07/04/2025	-1,41%	-0,01	0,70	0,70	0,69	0,70	178K	123
04/04/2025	0,00%	0,00	0,71	0,71	0,70	0,72	280K	102
03/04/2025	0,00%	0,00	0,71	0,72	0,70	0,73	298K	112
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	-	-	0,93	0,94	0,92	0,95	308K	146

Date,Open,High,Low,Close,Volume
13-Jun-25,1.01,1.02,1.00,1.02,195252
12-Jun-25,1.02,1.03,1.01,1.03,118737
11-Jun-25,1.02,1.04,1.01,1.01,134891
10-Jun-25,1.03,1.03,1.01,1.02,167283
09-Jun-25,1.03,1.03,1.00,1.01,344710
06-Jun-25,1.02,1.03,1.00,1.01,237891
05-Jun-25,1.04,1.06,1.02,1.02,208678
04-Jun-25,1.07,1.11,1.04,1.04,879952
03-Jun-25,1.02,1.10,1.01,1.08,475080
02-Jun-25,1.01,1.02,0.99,1.02,456183
30-May-25,1.05,1.07,0.97,1.00,575785
29-May-25,1.06,1.08,1.05,1.05,311183
28-May-25,1.08,1.09,1.07,1.08,233903
27-May-25,1.13,1.14,1.09,1.09,370666
26-May-25,1.15,1.17,1.11,1.11,712095
23-May-25,1.05,1.13,1.05,1.12,561839
22-May-25,1.07,1.08,1.04,1.06,906909
21-May-25,1.02,1.06,1.02,1.06,425622
20-May-25,1.01,1.04,1.01,1.02,311184
19-May-25,0.98,1.07,0.97,1.02,1700603
16-May-25,0.94,0.99,0.93,0.98,557760
15-May-25,0.90,0.94,0.90,0.94,225495
14-May-25,0.93,0.93,0.89,0.90,230021
13-May-25,0.88,0.92,0.87,0.92,955685
12-May-25,0.89,0.90,0.85,0.87,263001
09-May-25,0.91,0.93,0.84,0.88,1284484
08-May-25,0.91,0.95,0.85,0.89,2533420
07-May-25,0.77,0.81,0.76,0.81,355175
06-May-25,0.80,0.81,0.77,0.77,305778
05-May-25,0.80,0.81,0.78,0.80,93694
02-May-25,0.82,0.82,0.80,0.80,73638
30-Apr-25,0.81,0.82,0.80,0.82,176999
29-Apr-25,0.82,0.83,0.81,0.82,373327
28-Apr-25,0.80,0.82,0.79,0.82,360867
25-Apr-25,0.81,0.81,0.78,0.80,225934
24-Apr-25,0.81,0.81,0.79,0.80,402655
23-Apr-25,0.87,0.87,0.80,0.80,539152
22-Apr-25,0.76,0.83,0.76,0.83,1982834
17-Apr-25,0.77,0.80,0.77,0.77,250030
16-Apr-25,0.72,0.80,0.72,0.78,2434778
15-Apr-25,0.72,0.75,0.71,0.73,696950
14-Apr-25,0.73,0.74,0.71,0.72,567848
11-Apr-25,0.72,0.73,0.71,0.72,227756
10-Apr-25,0.71,0.72,0.71,0.72,68966
09-Apr-25,0.70,0.72,0.68,0.72,201052
08-Apr-25,0.71,0.71,0.68,0.70,449892
07-Apr-25,0.70,0.70,0.69,0.70,177888
04-Apr-25,0.71,0.72,0.70,0.71,280283
03-Apr-25,0.72,0.73,0.70,0.71,297790
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

*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