Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estre Ambiental Inc (NQ: ESTR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.2250 0.2250 0.2002 0.2112 99,900 -0.00(-2.22%)
Nov 27, 2019 0.2200 0.2200 0.2005 0.2160 331,500 +0.00(+0.47%)
Nov 26, 2019 0.2300 0.2300 0.2002 0.2150 732,879 -0.01(-6.11%)
Nov 25, 2019 0.2294 0.2400 0.2105 0.2290 288,040 +0.01(+5.05%)
Nov 22, 2019 0.2289 0.2390 0.2100 0.2180 643,500 -0.00(-0.91%)
Nov 21, 2019 0.2500 0.2500 0.2000 0.2200 838,366 -0.03(-12.18%)
Nov 20, 2019 0.2700 0.2700 0.2400 0.2505 544,246 +0.00(+0.20%)
Nov 19, 2019 0.2800 0.3000 0.2400 0.2500 836,553 -0.00(-1.07%)
Nov 18, 2019 0.2700 0.2800 0.2305 0.2527 1,015,899 -0.02(-6.41%)
Nov 15, 2019 0.2970 0.3191 0.2630 0.2700 1,930,600 +0.00(+1.58%)
Nov 14, 2019 0.2400 0.2850 0.2020 0.2658 1,575,305 +0.03(+15.06%)
Nov 13, 2019 0.3000 0.3500 0.2210 0.2310 2,363,880 -0.05(-18.11%)
Nov 12, 2019 0.2400 0.2900 0.2200 0.2821 729,459 +0.07(+31.21%)
Nov 11, 2019 0.2400 0.2541 0.2100 0.2150 381,393 -0.02(-8.55%)
Nov 08, 2019 0.2200 0.3000 0.1923 0.2351 550,900 +0.02(+6.86%)
Nov 07, 2019 0.2200 0.2200 0.2000 0.2200 103,206 +0.01(+3.72%)
Nov 06, 2019 0.2547 0.2577 0.1900 0.2121 647,736 -0.01(-4.03%)
Nov 05, 2019 0.1800 0.2500 0.1800 0.2210 129,437 +0.04(+22.78%)
Nov 04, 2019 0.1863 0.2191 0.1800 0.1800 87,672 +0.00(+1.41%)
Nov 01, 2019 0.2000 0.2307 0.1700 0.1775 201,600 +0.01(+7.19%)
Oct 31, 2019 0.1685 0.2234 0.1600 0.1656 261,844 -0.03(-15.08%)
Oct 30, 2019 0.1917 0.1990 0.1831 0.1950 72,890 -0.01(-2.50%)
Oct 29, 2019 0.2100 0.2100 0.1918 0.2000 63,865 -0.01(-6.54%)
Oct 28, 2019 0.2200 0.2580 0.2050 0.2140 152,889 -0.03(-13.99%)
Oct 25, 2019 0.2400 0.2500 0.2200 0.2488 12,500 -0.00(-0.32%)
Oct 24, 2019 0.2376 0.2580 0.2280 0.2496 15,066 -0.01(-3.26%)
Oct 23, 2019 0.2400 0.2610 0.2146 0.2580 41,854 +0.02(+7.50%)
Oct 22, 2019 0.2850 0.2850 0.2350 0.2400 266,485 -0.05(-16.58%)
Oct 21, 2019 0.3187 0.3187 0.2600 0.2877 41,278 -0.03(-9.78%)
Oct 18, 2019 0.2755 0.3189 0.2755 0.3189 77,800 +0.03(+10.35%)
Oct 17, 2019 0.2805 0.2926 0.2600 0.2890 57,271 -0.00(-1.23%)
Oct 16, 2019 0.3046 0.3046 0.2600 0.2926 64,577 -0.01(-3.97%)
Oct 15, 2019 0.3300 0.3300 0.2900 0.3047 89,110 -0.01(-2.18%)
Oct 14, 2019 0.3939 0.4227 0.2901 0.3115 359,004 -0.07(-18.03%)
Oct 11, 2019 0.3200 0.3900 0.3100 0.3800 195,800 +0.05(+15.15%)
Oct 10, 2019 0.3500 0.4000 0.3100 0.3300 213,858 -0.01(-2.94%)
Oct 09, 2019 0.3819 0.3819 0.3400 0.3400 9,235 -0.03(-8.13%)
Oct 08, 2019 0.4040 0.4040 0.3700 0.3701 11,970 -0.05(-11.96%)
Oct 07, 2019 0.4020 0.4880 0.3700 0.4204 42,804 -0.03(-6.24%)
Oct 04, 2019 0.4315 0.4800 0.4000 0.4484 48,300 -0.00(-0.71%)
Oct 03, 2019 0.4550 0.5000 0.4500 0.4516 66,526 +0.00(+0.36%)
Oct 02, 2019 0.5040 0.5040 0.4300 0.4500 59,805 -0.03(-6.25%)
Oct 01, 2019 0.4934 0.5250 0.4800 0.4800 8,263 +0.00(+0.23%)
Sep 30, 2019 0.5000 0.5000 0.4789 0.4789 4,627 -0.01(-1.38%)
Sep 27, 2019 0.4513 0.4900 0.4513 0.4856 3,300 +0.01(+2.23%)
Sep 26, 2019 0.4700 0.5000 0.4521 0.4750 3,512 -0.02(-4.16%)
Sep 25, 2019 0.5000 0.5000 0.4700 0.4956 30,859 -0.02(-3.01%)
Sep 24, 2019 0.5089 0.5600 0.5089 0.5110 6,530 -0.04(-6.75%)
Sep 23, 2019 0.5000 0.5480 0.5000 0.5480 6,203 +0.01(+2.49%)
Sep 20, 2019 0.5026 0.5616 0.5026 0.5347 4,900 +0.03(+6.94%)
Sep 19, 2019 0.5122 0.5517 0.5000 0.5000 5,718 -0.08(-13.42%)
Sep 18, 2019 0.6000 0.6000 0.5000 0.5775 34,060 -0.04(-6.11%)
Sep 17, 2019 0.5857 0.6160 0.5700 0.6151 3,986 -0.01(-1.36%)
Sep 16, 2019 0.6000 0.6302 0.5800 0.6236 56,224 +0.03(+4.86%)
Sep 13, 2019 0.6502 0.6635 0.5911 0.5947 70,600 -0.05(-7.09%)
Sep 12, 2019 0.6800 0.6900 0.6301 0.6401 34,837 -0.05(-7.71%)
Sep 11, 2019 0.7700 0.9385 0.6700 0.6936 151,789 +0.01(+1.61%)
Sep 10, 2019 0.6955 0.6955 0.6826 0.6826 4,502 -0.05(-6.89%)
Sep 09, 2019 0.6941 0.7331 0.6701 0.7331 5,799 -0.00(-0.56%)
Sep 06, 2019 0.6900 0.7372 0.6544 0.7372 8,900 +0.01(+1.01%)
Sep 05, 2019 0.7520 0.7520 0.6900 0.7298 41,289 -0.00(-0.03%)
Sep 04, 2019 0.7000 0.7700 0.6400 0.7300 193,525 +0.06(+8.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.