MPM

ESPA3
🏛️ brazil →
1.27
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 1.38 1.43 1.31 1.33 2.7M
2022-12-28 1.28 1.39 1.25 1.38 4.6M
2022-12-27 1.35 1.36 1.23 1.28 4.5M
2022-12-26 1.37 1.38 1.32 1.33 1.8M
2022-12-23 1.25 1.36 1.24 1.35 4.5M
2022-12-22 1.27 1.31 1.20 1.24 3.9M
2022-12-21 1.33 1.36 1.24 1.26 4.5M
2022-12-20 1.23 1.39 1.19 1.33 5.1M
2022-12-19 1.16 1.24 1.14 1.23 4.5M
2022-12-16 1.14 1.17 1.11 1.16 4.6M
2022-12-15 1.14 1.20 1.12 1.15 4.2M
2022-12-14 1.20 1.22 1.15 1.15 4.3M
2022-12-13 1.17 1.29 1.15 1.23 7.5M
2022-12-12 1.19 1.19 1.10 1.15 3.7M
2022-12-09 1.23 1.24 1.16 1.18 4.9M
2022-12-08 1.36 1.36 1.20 1.21 5.2M
2022-12-07 1.22 1.44 1.22 1.36 6.7M
2022-12-06 1.23 1.24 1.20 1.24 3.5M
2022-12-05 1.29 1.31 1.20 1.20 3.4M
2022-12-02 1.29 1.31 1.25 1.30 4.7M
2022-12-01 1.31 1.31 1.24 1.24 3.1M
2022-11-30 1.36 1.38 1.28 1.29 4.9M
2022-11-29 1.36 1.40 1.30 1.36 5.0M
2022-11-28 1.38 1.39 1.32 1.33 4.3M
2022-11-25 1.48 1.49 1.36 1.37 3.7M
2022-11-24 1.42 1.52 1.42 1.50 3.0M
2022-11-23 1.43 1.46 1.38 1.39 4.2M
2022-11-22 1.52 1.54 1.42 1.44 3.4M
2022-11-21 1.46 1.54 1.42 1.52 6.1M
2022-11-18 1.41 1.50 1.39 1.43 6.1M
2022-11-17 1.44 1.44 1.32 1.39 5.2M
2022-11-16 1.39 1.47 1.35 1.47 6.1M
2022-11-14 1.43 1.49 1.38 1.44 3.6M
2022-11-11 1.36 1.45 1.33 1.41 5.9M
2022-11-10 1.41 1.42 1.34 1.36 6.9M
2022-11-09 1.55 1.55 1.41 1.45 8.5M
2022-11-08 1.61 1.61 1.53 1.54 6.1M
2022-11-07 1.78 1.82 1.62 1.62 7.1M
2022-11-04 1.75 1.84 1.66 1.80 6.6M
2022-11-03 1.65 1.75 1.60 1.70 7.8M
2022-11-01 1.74 1.78 1.61 1.67 7.4M
2022-10-31 1.63 1.75 1.61 1.69 5.8M
2022-10-28 1.68 1.71 1.64 1.67 4.0M
2022-10-27 1.66 1.73 1.64 1.69 2.6M
2022-10-26 1.76 1.78 1.64 1.64 4.9M
2022-10-25 1.75 1.86 1.72 1.74 4.1M
2022-10-24 1.84 1.86 1.74 1.75 5.5M
2022-10-21 1.89 1.92 1.83 1.87 3.6M
2022-10-20 2.03 2.03 1.88 1.89 4.2M
2022-10-19 2.01 2.03 1.95 2.01 2.6M
2022-10-18 2.11 2.11 1.97 2.02 2.7M
2022-10-17 1.87 2.13 1.87 2.08 8.2M
2022-10-14 1.90 1.94 1.84 1.87 4.7M
2022-10-13 1.93 1.93 1.82 1.87 5.0M
2022-10-11 2.00 2.00 1.92 1.95 3.7M
2022-10-10 2.02 2.04 1.94 1.99 4.5M
2022-10-07 2.11 2.12 2.00 2.00 5.0M
2022-10-06 2.05 2.18 2.03 2.14 7.8M
2022-10-05 1.98 2.04 1.92 2.02 5.0M
2022-10-04 1.95 2.01 1.93 2.00 6.5M
2022-10-03 1.92 2.02 1.88 1.93 5.3M
2022-09-30 1.81 1.92 1.79 1.91 5.8M
2022-09-29 1.78 1.84 1.71 1.81 5.7M
2022-09-28 1.79 1.83 1.75 1.82 4.6M
2022-09-27 1.84 1.85 1.77 1.78 4.2M
2022-09-26 1.89 1.92 1.81 1.81 2.8M
2022-09-23 1.86 1.92 1.84 1.92 5.0M
2022-09-22 1.89 1.90 1.83 1.90 3.6M
2022-09-21 1.84 1.94 1.84 1.85 4.7M
2022-09-20 1.85 1.90 1.83 1.85 4.0M
2022-09-19 1.80 1.91 1.80 1.87 4.5M
2022-09-16 1.80 1.83 1.75 1.83 11.3M
2022-09-15 1.84 1.88 1.81 1.81 6.5M
2022-09-14 1.91 1.91 1.81 1.85 10.3M
2022-09-13 1.94 1.96 1.89 1.91 6.6M
2022-09-12 1.95 2.01 1.93 1.95 6.1M
2022-09-09 2.01 2.04 1.93 1.94 10.1M
2022-09-08 2.07 2.14 1.98 1.98 8.1M
2022-09-06 2.11 2.13 2.02 2.05 5.3M
2022-09-05 2.07 2.18 2.07 2.12 3.9M
2022-09-02 2.05 2.12 1.98 2.04 9.1M
2022-09-01 1.92 2.10 1.91 2.03 17.8M
2022-08-31 2.14 2.19 1.92 1.92 23.4M
2022-08-30 2.47 2.49 2.27 2.33 6.9M
2022-08-29 2.48 2.58 2.43 2.46 5.4M
2022-08-26 2.55 2.58 2.42 2.48 4.7M
2022-08-25 2.55 2.62 2.51 2.54 3.2M
2022-08-24 2.33 2.61 2.33 2.53 6.7M
2022-08-23 2.31 2.43 2.30 2.33 5.7M
2022-08-22 2.33 2.39 2.29 2.31 6.0M
2022-08-19 2.51 2.53 2.41 2.44 4.4M
2022-08-18 2.65 2.66 2.51 2.53 8.0M
2022-08-17 2.67 2.74 2.56 2.62 9.4M
2022-08-16 2.68 2.86 2.61 2.68 17.4M
2022-08-15 2.61 3.17 2.61 3.00 11.8M
2022-08-12 2.58 2.69 2.58 2.62 6.4M
2022-08-11 2.81 2.87 2.60 2.62 4.9M
2022-08-10 2.92 2.96 2.77 2.78 5.3M
2022-08-09 2.97 3.04 2.84 2.84 3.1M
2022-08-08 3.06 3.12 2.93 2.94 5.7M
2022-08-05 2.85 3.02 2.74 3.02 5.5M
2022-08-04 2.78 2.94 2.77 2.84 4.9M
2022-08-03 2.51 2.77 2.50 2.77 3.7M
2022-08-02 2.42 2.56 2.37 2.50 4.0M
2022-08-01 2.44 2.58 2.44 2.45 3.5M
2022-07-29 2.63 2.63 2.46 2.48 4.4M
2022-07-28 2.65 2.78 2.54 2.63 4.0M
2022-07-27 2.60 2.69 2.49 2.66 5.3M
2022-07-26 2.76 2.76 2.57 2.58 2.7M
2022-07-25 2.93 2.95 2.73 2.74 2.6M
2022-07-22 2.68 2.90 2.65 2.90 5.1M
2022-07-21 2.82 2.95 2.67 2.69 6.8M
2022-07-20 2.27 2.85 2.27 2.85 10.7M
2022-07-19 2.24 2.30 2.19 2.27 2.8M
2022-07-18 2.33 2.52 2.22 2.22 6.8M
2022-07-15 2.60 2.62 2.39 2.39 3.5M
2022-07-14 2.55 2.72 2.55 2.58 3.6M
2022-07-13 2.52 2.71 2.51 2.62 2.9M
2022-07-12 2.48 2.68 2.44 2.56 3.5M
2022-07-11 2.49 2.60 2.43 2.48 3.0M
2022-07-08 2.54 2.61 2.49 2.53 2.2M
2022-07-07 2.50 2.63 2.42 2.60 4.1M
2022-07-06 2.33 2.51 2.27 2.48 6.0M
2022-07-05 2.09 2.32 2.02 2.31 5.3M
2022-07-04 2.27 2.29 2.11 2.12 3.7M
2022-07-01 2.04 2.31 2.00 2.29 6.8M
2022-06-30 2.00 2.17 1.98 2.05 6.6M
2022-06-29 2.33 2.33 2.08 2.09 9.1M
2022-06-28 2.68 2.69 2.34 2.34 7.6M
2022-06-27 2.77 2.77 2.63 2.66 4.7M
2022-06-24 2.67 2.81 2.48 2.76 11.7M
2022-06-23 2.36 2.77 2.35 2.53 16.7M
2022-06-22 2.31 2.46 2.26 2.30 4.9M
2022-06-21 2.49 2.56 2.35 2.39 3.7M
2022-06-20 2.45 2.56 2.30 2.47 3.1M
2022-06-17 2.31 2.46 2.20 2.42 4.0M
2022-06-15 2.27 2.46 2.26 2.41 6.2M
2022-06-14 2.19 2.33 2.16 2.22 4.8M
2022-06-13 2.48 2.48 2.16 2.17 7.9M
2022-06-10 2.58 2.61 2.44 2.49 4.8M
2022-06-09 2.62 2.65 2.55 2.61 3.1M
2022-06-08 2.71 2.82 2.62 2.62 3.1M
2022-06-07 2.62 2.76 2.57 2.75 4.4M
2022-06-06 2.85 2.86 2.63 2.64 5.5M
2022-06-03 2.89 2.90 2.77 2.83 3.1M
2022-06-02 2.92 3.00 2.85 2.89 3.9M
2022-06-01 3.07 3.07 2.88 2.90 5.0M
2022-05-31 3.04 3.06 2.92 3.03 8.1M
2022-05-30 3.21 3.26 3.01 3.02 2.9M
2022-05-27 3.22 3.33 3.15 3.18 1.7M
2022-05-26 3.01 3.29 2.98 3.24 5.0M
2022-05-25 3.10 3.16 2.99 3.00 4.3M
2022-05-24 3.18 3.25 3.06 3.10 2.8M
2022-05-23 3.22 3.30 3.08 3.26 5.0M
2022-05-20 3.33 3.41 3.13 3.18 4.0M
2022-05-19 3.21 3.32 3.10 3.26 7.1M
2022-05-18 3.46 3.47 3.14 3.16 9.6M
2022-05-17 3.81 3.93 3.43 3.43 5.3M
2022-05-16 3.53 3.87 3.53 3.81 2.8M
2022-05-13 3.45 3.70 3.33 3.60 4.4M
2022-05-12 3.06 3.35 3.02 3.35 4.6M
2022-05-11 3.27 3.36 3.12 3.14 6.3M
2022-05-10 3.38 3.43 3.12 3.31 3.8M
2022-05-09 3.53 3.60 3.28 3.30 3.7M
2022-05-06 3.84 3.90 3.58 3.58 4.9M
2022-05-05 4.13 4.19 3.72 3.83 4.8M
2022-05-04 3.99 4.26 3.76 4.18 4.2M
2022-05-03 4.15 4.19 3.99 3.99 2.3M
2022-05-02 4.09 4.18 4.00 4.16 2.4M
2022-04-29 4.33 4.43 4.06 4.06 2.7M
2022-04-28 4.19 4.31 4.18 4.25 1.9M
2022-04-27 4.23 4.31 4.09 4.18 2.6M
2022-04-26 4.37 4.55 4.15 4.16 2.5M
2022-04-25 4.47 4.60 4.32 4.42 4.4M
2022-04-22 4.93 4.93 4.56 4.61 3.7M
2022-04-20 5.40 5.57 4.96 5.03 4.3M
2022-04-19 5.21 5.57 5.21 5.41 2.8M
2022-04-18 5.40 5.41 5.15 5.27 3.1M
2022-04-14 5.39 5.53 5.31 5.39 1.4M
2022-04-13 5.21 5.55 5.11 5.40 2.6M
2022-04-12 5.23 5.45 5.10 5.16 2.2M
2022-04-11 5.14 5.23 5.07 5.14 1.4M
2022-04-08 5.55 5.59 5.16 5.24 3.7M
2022-04-07 5.60 5.70 5.37 5.54 3.0M
2022-04-06 5.72 5.76 5.43 5.57 4.3M
2022-04-05 6.02 6.39 5.74 5.74 6.9M
2022-04-04 5.83 6.07 5.67 6.01 4.3M
2022-04-01 5.41 5.91 5.37 5.82 5.0M
2022-03-31 5.55 5.61 5.30 5.35 2.4M
2022-03-30 5.66 5.86 5.50 5.54 4.1M
2022-03-29 5.84 5.97 5.57 5.65 5.3M
2022-03-28 5.33 5.74 4.90 5.74 16.8M
2022-03-25 5.39 5.68 5.19 5.66 7.9M
2022-03-24 4.82 5.35 4.69 5.35 6.4M
2022-03-23 4.47 4.78 4.43 4.77 3.2M
2022-03-22 4.32 4.53 4.32 4.45 2.2M
2022-03-21 4.31 4.37 4.10 4.28 2.9M
2022-03-18 3.86 4.34 3.86 4.30 5.3M
2022-03-17 3.79 4.02 3.68 3.89 3.9M
2022-03-16 3.84 3.91 3.68 3.79 3.5M
2022-03-15 3.60 3.85 3.47 3.76 3.9M
2022-03-14 3.63 3.67 3.50 3.57 2.5M
2022-03-11 3.91 3.94 3.60 3.60 3.2M
2022-03-10 3.94 3.94 3.68 3.88 3.7M
2022-03-09 3.79 4.07 3.79 3.99 3.7M
2022-03-08 3.65 3.90 3.58 3.76 4.9M
2022-03-07 3.96 4.09 3.60 3.60 3.4M
2022-03-04 4.07 4.11 3.85 3.92 2.8M
2022-03-03 4.11 4.30 4.07 4.10 2.1M
2022-03-02 4.17 4.21 4.06 4.10 1.6M
2022-02-25 4.41 4.48 4.16 4.20 2.8M
2022-02-24 4.14 4.45 4.00 4.38 3.2M
2022-02-23 4.54 4.66 4.36 4.39 3.4M
2022-02-22 4.43 4.70 4.36 4.49 3.2M
2022-02-21 4.74 4.79 4.38 4.38 4.3M
2022-02-18 4.87 4.95 4.69 4.76 6.1M
2022-02-17 5.04 5.10 4.79 4.85 3.4M
2022-02-16 5.04 5.19 4.96 5.07 3.6M
2022-02-15 4.98 5.08 4.92 5.01 3.4M
2022-02-14 4.96 5.05 4.85 4.95 4.7M
2022-02-11 5.35 5.35 4.94 4.99 4.2M
2022-02-10 5.40 5.44 5.17 5.28 3.7M
2022-02-09 5.74 5.82 5.35 5.35 6.4M
2022-02-08 5.94 5.94 5.65 5.70 3.4M
2022-02-07 5.96 6.10 5.80 5.96 2.3M
2022-02-04 5.91 5.95 5.67 5.86 3.7M
2022-02-03 6.04 6.16 5.84 5.91 1.8M
2022-02-02 6.30 6.47 6.02 6.04 2.1M
2022-02-01 6.31 6.56 6.15 6.29 2.8M
2022-01-31 5.79 6.30 5.79 6.21 4.3M
2022-01-28 5.96 6.03 5.75 5.78 2.7M
2022-01-27 5.97 6.26 5.87 5.98 2.4M
2022-01-26 6.00 6.26 5.88 5.90 4.9M
2022-01-25 5.75 6.02 5.64 5.94 2.3M
2022-01-24 6.03 6.04 5.61 5.81 3.8M
2022-01-21 5.96 6.24 5.93 6.05 2.4M
2022-01-20 5.99 6.32 5.96 6.05 3.3M
2022-01-19 5.88 6.05 5.84 5.95 2.5M
2022-01-18 6.32 6.32 5.79 5.87 4.1M
2022-01-17 6.20 6.47 6.10 6.25 2.7M
2022-01-14 6.25 6.43 6.03 6.20 3.3M
2022-01-13 6.56 6.56 6.10 6.26 6.1M
2022-01-12 6.08 6.66 5.87 6.52 29.8M
2022-01-11 6.11 6.28 5.93 6.03 13.9M
2022-01-10 6.55 6.55 6.05 6.17 3.8M
2022-01-07 6.64 6.95 6.51 6.55 1.9M
2022-01-06 6.72 6.99 6.54 6.68 6.5M
2022-01-05 7.10 7.24 6.51 6.66 4.8M
2022-01-04 7.46 7.55 6.99 7.11 2.2M
2022-01-03 8.18 8.20 7.43 7.52 1.4M