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 (%)
Mar 29, 2019 1.400 1.850 1.290 1.620 567,400 +0.45(+38.46%)
Mar 28, 2019 1.630 1.649 1.170 1.170 59,593 -0.44(-27.24%)
Mar 27, 2019 1.870 1.870 1.570 1.608 27,148 -0.06(-3.71%)
Mar 26, 2019 1.951 1.951 1.610 1.670 47,165 -0.10(-5.65%)
Mar 25, 2019 1.970 1.970 1.610 1.770 30,015 -0.20(-10.15%)
Mar 22, 2019 1.790 2.080 1.740 1.970 98,800 +0.23(+13.22%)
Mar 21, 2019 2.070 2.273 1.680 1.740 356,187 -0.56(-24.35%)
Mar 20, 2019 1.620 4.100 1.570 2.300 3,069,673 +0.73(+46.69%)
Mar 19, 2019 1.270 1.680 1.270 1.568 11,920 +0.41(+34.93%)
Mar 18, 2019 1.162 1.162 1.162 1.162 1,714 +0.04(+3.75%)
Mar 15, 2019 1.150 1.160 1.120 1.120 11,800 +0.02(+1.82%)
Mar 14, 2019 1.224 1.224 1.098 1.100 4,467 -0.16(-12.70%)
Mar 13, 2019 1.291 1.291 1.260 1.260 3,717 -0.03(-2.33%)
Mar 12, 2019 1.350 1.528 1.290 1.290 14,052 -0.07(-5.15%)
Mar 11, 2019 1.500 1.500 1.360 1.360 3,374 -0.14(-9.33%)
Mar 08, 2019 1.450 1.510 1.450 1.500 3,700 +0.05(+3.45%)
Mar 07, 2019 1.490 1.510 1.450 1.450 4,409 -0.05(-3.33%)
Mar 06, 2019 1.693 1.693 1.500 1.500 1,788 -0.20(-11.76%)
Mar 05, 2019 1.670 1.701 1.670 1.700 1,581 -0.15(-8.11%)
Mar 04, 2019 1.850 1.850 1.650 1.850 5,304 -0.00(-0.27%)
Mar 01, 2019 1.900 1.900 1.800 1.855 14,300 +0.05(+3.06%)
Feb 28, 2019 1.800 1.800 1.800 1.800 825 -0.10(-5.26%)
Feb 27, 2019 1.910 1.940 1.900 1.900 590 -0.04(-2.06%)
Feb 26, 2019 2.000 2.000 1.910 1.940 2,924 +0.04(+2.11%)
Feb 25, 2019 2.200 2.200 1.797 1.900 3,664 -0.20(-9.52%)
Feb 22, 2019 2.070 2.100 2.070 2.100 7,200 +0.40(+23.53%)
Feb 21, 2019 1.885 1.885 1.700 1.700 419 -0.01(-0.58%)
Feb 20, 2019 1.750 1.884 1.710 1.710 20,458 +0.04(+2.40%)
Feb 19, 2019 1.670 1.670 1.670 1 +0.00(+0.00%)
Feb 15, 2019 1.710 1.820 1.670 1.670 2,500 -0.13(-7.22%)
Feb 14, 2019 1.809 1.809 1.800 1.800 2,660 +0.12(+7.14%)
Feb 13, 2019 1.680 1.680 1.680 1.680 1,952 -0.01(-0.59%)
Feb 12, 2019 1.810 2.002 1.670 1.690 2,384 -0.01(-0.59%)
Feb 11, 2019 1.670 1.720 1.670 1.700 18,034 -0.10(-5.56%)
Feb 08, 2019 2.000 2.000 1.800 1.800 2,000 -0.22(-10.89%)
Feb 07, 2019 2.020 2.020 2.020 2.020 242 -0.11(-5.21%)
Feb 05, 2019 2.131 2.131 2.131 0 +0.00(+0.05%)
Feb 04, 2019 2.150 2.593 1.850 2.130 11,265 +0.02(+0.95%)
Feb 01, 2019 2.110 2.110 2.110 2.110 100 +0.29(+15.93%)
Jan 31, 2019 1.912 2.000 1.759 1.820 11,551 +0.12(+7.06%)
Jan 30, 2019 1.779 1.831 1.700 1.700 2,510 -0.05(-2.86%)
Jan 29, 2019 1.810 1.980 1.750 1.750 4,688 +0.02(+1.37%)
Jan 28, 2019 1.877 1.880 1.726 1.726 5,922 -0.07(-4.09%)
Jan 25, 2019 1.840 1.900 1.800 1.800 2,900 -0.02(-1.10%)
Jan 24, 2019 1.700 1.820 1.500 1.820 2,247 +0.12(+7.06%)
Jan 23, 2019 1.760 1.770 1.700 1.700 16,347 +0.03(+2.10%)
Jan 22, 2019 1.890 1.980 1.500 1.665 8,435 -0.21(-10.96%)
Jan 18, 2019 1.980 1.980 1.820 1.870 3,700 -0.11(-5.56%)
Jan 17, 2019 1.920 1.980 1.862 1.980 4,804 +0.06(+3.13%)
Jan 16, 2019 1.900 1.980 1.800 1.920 18,734 +0.02(+0.85%)
Jan 15, 2019 2.280 2.280 1.741 1.904 66,423 -0.88(-31.73%)
Jan 14, 2019 2.840 2.840 2.789 2.789 516 +0.09(+3.48%)
Jan 11, 2019 2.677 2.790 2.630 2.695 3,400 -0.18(-6.24%)
Jan 10, 2019 3.000 3.068 2.852 2.874 1,654 -0.13(-4.19%)
Jan 09, 2019 2.740 3.090 2.710 3.000 20,538 +0.39(+14.81%)
Jan 08, 2019 2.300 2.710 2.200 2.613 14,744 +0.31(+13.61%)
Jan 07, 2019 2.300 2.640 2.000 2.300 19,007 -0.15(-6.12%)
Jan 04, 2019 2.050 2.830 2.000 2.450 28,100 +0.03(+1.24%)
Jan 03, 2019 2.260 2.820 2.260 2.420 28,969 +0.25(+11.52%)
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.