ESPA3.SA(ESPA3.SA)
ESPA3.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $8.10 | $8.20 | $7.54 | $7.54 | 76,600 |
| 8/3/2026 | $7.89 | $8.18 | $7.82 | $8.18 | 42,900 |
| 7/31/2026 | $7.92 | $8.06 | $7.87 | $8.06 | 21,800 |
| 7/30/2026 | $8.20 | $8.20 | $7.87 | $7.90 | 11,300 |
| 7/29/2026 | $8.10 | $8.10 | $7.72 | $7.92 | 53,900 |
| 7/28/2026 | $8.10 | $8.24 | $7.85 | $8.10 | 16,700 |
| 7/27/2026 | $8.30 | $8.30 | $7.90 | $8.16 | 26,500 |
| 7/24/2026 | $7.95 | $8.31 | $7.77 | $8.31 | 42,300 |
| 7/23/2026 | $8.11 | $8.50 | $7.94 | $8.12 | 29,100 |
| 7/22/2026 | $7.81 | $8.13 | $7.81 | $8.10 | 20,900 |
| 7/21/2026 | $8.04 | $8.30 | $7.72 | $7.75 | 53,600 |
| 7/20/2026 | $8.25 | $8.40 | $7.91 | $8.04 | 23,700 |
| 7/17/2026 | $8.24 | $8.49 | $7.55 | $8.49 | 98,400 |
| 7/16/2026 | $8.42 | $8.42 | $7.86 | $8.08 | 41,500 |
| 7/15/2026 | $8.17 | $8.44 | $8.11 | $8.42 | 47,200 |
| 7/14/2026 | $8.09 | $8.46 | $7.76 | $8.44 | 42,500 |
| 7/13/2026 | $8.19 | $8.50 | $7.86 | $7.86 | 84,400 |
| 7/10/2026 | $7.77 | $8.35 | $7.70 | $8.15 | 96,000 |
| 7/9/2026 | $7.69 | $7.69 | $7.31 | $7.64 | 16,000 |
| 7/8/2026 | $7.55 | $7.60 | $7.32 | $7.41 | 48,000 |
| 7/7/2026 | $7.44 | $7.70 | $7.41 | $7.44 | 16,300 |
| 7/6/2026 | $7.31 | $7.80 | $7.18 | $7.46 | 124,000 |
| 7/3/2026 | $7.06 | $7.33 | $7.06 | $7.19 | 24,700 |
| 7/2/2026 | $7.19 | $7.30 | $7.01 | $7.05 | 47,300 |
| 7/1/2026 | $7.44 | $7.74 | $7.19 | $7.19 | 77,600 |
| 6/30/2026 | $7.34 | $7.70 | $7.26 | $7.48 | 42,700 |
| 6/29/2026 | $6.88 | $7.73 | $6.88 | $7.39 | 86,500 |
| 6/26/2026 | $6.31 | $7.40 | $6.31 | $7.00 | 169,100 |
| 6/25/2026 | $6.48 | $6.49 | $6.12 | $6.41 | 73,300 |
| 6/24/2026 | $6.30 | $6.50 | $6.18 | $6.36 | 34,900 |
| 6/23/2026 | $5.96 | $6.57 | $5.95 | $6.25 | 71,500 |
| 6/22/2026 | $6.09 | $6.28 | $5.98 | $5.98 | 60,200 |
| 6/19/2026 | $6.14 | $6.15 | $5.91 | $6.10 | 72,600 |
| 6/18/2026 | $6.96 | $6.96 | $5.64 | $6.00 | 362,600 |
| 6/17/2026 | $7.48 | $7.50 | $6.95 | $6.95 | 91,800 |
| 6/16/2026 | $7.03 | $7.49 | $6.86 | $7.49 | 68,500 |
| 6/15/2026 | $6.93 | $7.57 | $6.77 | $7.08 | 130,500 |
| 6/12/2026 | $7.30 | $7.30 | $7.10 | $7.30 | 47,400 |
| 6/11/2026 | $7.30 | $7.40 | $6.90 | $7.20 | 125,540 |
| 6/10/2026 | $7.60 | $7.60 | $7.10 | $7.20 | 166,420 |
| 6/9/2026 | $7.70 | $7.80 | $7.50 | $7.60 | 58,770 |
| 6/8/2026 | $7.60 | $7.90 | $7.60 | $7.80 | 27,430 |
| 6/5/2026 | $7.90 | $8.00 | $7.60 | $7.70 | 47,230 |
| 6/3/2026 | $8.10 | $8.20 | $7.50 | $7.80 | 88,760 |
| 6/2/2026 | $8.10 | $8.20 | $7.90 | $8.10 | 23,670 |
| 6/1/2026 | $7.90 | $8.10 | $7.70 | $8.10 | 58,250 |
| 5/29/2026 | $8.10 | $8.20 | $7.90 | $8.00 | 44,180 |
| 5/28/2026 | $8.40 | $8.40 | $8.10 | $8.10 | 54,170 |
| 5/27/2026 | $8.30 | $9.00 | $8.10 | $8.40 | 129,900 |
| 5/26/2026 | $8.40 | $8.50 | $8.10 | $8.20 | 18,580 |
| 5/25/2026 | $8.20 | $8.40 | $8.20 | $8.20 | 37,070 |
| 5/22/2026 | $8.40 | $8.50 | $8.20 | $8.40 | 43,940 |
| 5/21/2026 | $8.30 | $8.60 | $8.20 | $8.40 | 55,010 |
| 5/20/2026 | $7.90 | $8.50 | $7.90 | $8.30 | 46,540 |
| 5/19/2026 | $7.90 | $8.20 | $7.70 | $7.90 | 147,720 |
| 5/18/2026 | $8.10 | $8.20 | $7.80 | $7.90 | 85,260 |
| 5/15/2026 | $8.20 | $8.40 | $8.00 | $8.10 | 126,140 |
| 5/14/2026 | $8.50 | $8.50 | $8.20 | $8.20 | 79,850 |
| 5/13/2026 | $9.00 | $9.00 | $8.30 | $8.30 | 208,890 |
| 5/12/2026 | $8.60 | $8.90 | $8.30 | $8.90 | 210,060 |
| 5/11/2026 | $9.20 | $9.20 | $8.60 | $8.60 | 127,210 |
| 5/8/2026 | $9.30 | $9.40 | $9.10 | $9.20 | 80,230 |
| 5/7/2026 | $10.40 | $10.40 | $9.00 | $9.20 | 682,750 |