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 (%)
Apr 30, 2018 11.89 12.00 11.75 12.00 6,534 +0.25(+2.13%)
Apr 27, 2018 12.35 12.50 10.95 11.75 15,434 +0.25(+2.17%)
Apr 26, 2018 10.90 12.00 10.90 11.50 13,907 +0.00(+0.00%)
Apr 25, 2018 12.00 12.00 10.45 11.50 10,510 +1.00(+9.52%)
Apr 24, 2018 10.21 10.69 10.21 10.50 11,818 -0.06(-0.57%)
Apr 23, 2018 10.60 10.79 10.45 10.56 8,254 -0.02(-0.19%)
Apr 20, 2018 10.58 10.60 10.03 10.58 11,247 +0.04(+0.38%)
Apr 19, 2018 10.24 10.54 10.24 10.54 8,127 +0.13(+1.25%)
Apr 18, 2018 10.04 10.69 10.04 10.41 7,993 +0.60(+6.11%)
Apr 17, 2018 10.20 10.50 9.811 9.811 9,586 -0.43(-4.19%)
Apr 16, 2018 10.20 10.25 10.00 10.24 6,928 +0.01(+0.10%)
Apr 13, 2018 9.850 10.23 9.825 10.23 5,604 +0.36(+3.59%)
Apr 12, 2018 10.05 10.24 9.860 9.875 6,052 -0.02(-0.15%)
Apr 11, 2018 10.24 10.24 9.670 9.890 6,762 +0.19(+1.96%)
Apr 10, 2018 9.925 9.925 9.649 9.700 6,314 +0.00(+0.00%)
Apr 09, 2018 9.850 10.23 9.540 9.700 5,714 +0.07(+0.73%)
Apr 06, 2018 9.650 9.720 9.456 9.630 8,623 -0.21(-2.13%)
Apr 05, 2018 9.670 9.950 9.320 9.840 7,614 +0.02(+0.20%)
Apr 04, 2018 9.900 9.990 9.800 9.820 12,000 -0.17(-1.70%)
Mar 29, 2018 9.990 9.990 9.990 0 +0.01(+0.10%)
Mar 28, 2018 10.12 10.16 9.800 9.980 5,350 -0.21(-2.06%)
Mar 27, 2018 10.20 10.23 9.980 10.19 5,060 -0.06(-0.59%)
Mar 26, 2018 10.25 10.25 10.00 10.25 6,873 +0.04(+0.39%)
Mar 22, 2018 10.21 10.21 10.21 0 +0.04(+0.39%)
Mar 20, 2018 10.17 10.17 10.17 0 +0.00(+0.00%)
Mar 19, 2018 10.07 10.25 10.06 10.17 4,765 +0.17(+1.70%)
Mar 16, 2018 10.00 10.03 10.00 10.00 800 +0.11(+1.11%)
Mar 15, 2018 10.15 10.15 9.826 9.890 5,212 -0.46(-4.44%)
Mar 13, 2018 10.35 10.35 10.35 0 +0.18(+1.77%)
Mar 12, 2018 10.08 10.18 10.08 10.17 4,370 -0.14(-1.36%)
Mar 09, 2018 10.08 10.35 10.08 10.31 4,397 +0.17(+1.68%)
Mar 07, 2018 10.14 10.14 10.14 0 +0.14(+1.40%)
Mar 06, 2018 10.00 10.19 10.00 10.00 4,562 +0.00(+0.00%)
Mar 05, 2018 10.03 10.12 9.878 10.00 7,036 -0.18(-1.77%)
Mar 02, 2018 10.15 10.18 10.11 10.18 6,246 +0.00(+0.00%)
Mar 01, 2018 10.15 10.18 10.07 10.18 12,545 +0.01(+0.10%)
Feb 28, 2018 10.00 10.18 10.00 10.17 8,037 +0.00(+0.00%)
Feb 27, 2018 9.990 10.22 9.760 10.17 4,922 +0.02(+0.20%)
Feb 26, 2018 10.04 10.19 10.04 10.15 5,097 +0.05(+0.50%)
Feb 23, 2018 9.680 10.19 9.680 10.10 7,909 -0.05(-0.49%)
Feb 22, 2018 10.00 10.15 9.980 10.15 4,187 +0.05(+0.50%)
Feb 21, 2018 9.587 10.10 9.520 10.10 7,286 +0.10(+1.00%)
Feb 20, 2018 9.770 10.00 9.760 10.00 4,799 +0.22(+2.25%)
Feb 16, 2018 9.780 9.780 9.780 0 +0.28(+2.95%)
Feb 15, 2018 9.500 10.05 9.500 9.500 11,488 -0.20(-2.06%)
Feb 14, 2018 9.830 10.01 9.490 9.700 11,507 -0.45(-4.43%)
Feb 13, 2018 9.850 10.23 9.850 10.15 4,697 -0.20(-1.93%)
Feb 09, 2018 10.35 10.35 10.35 0 +0.51(+5.18%)
Feb 08, 2018 9.819 10.20 9.078 9.840 13,495 -0.06(-0.61%)
Feb 07, 2018 9.482 10.49 9.482 9.900 7,882 +0.42(+4.43%)
Feb 02, 2018 9.480 9.480 9.480 0 +0.29(+3.16%)
Jan 30, 2018 9.190 9.190 9.190 0 -0.20(-2.13%)
Jan 29, 2018 9.050 9.400 9.000 9.390 8,527 -0.01(-0.11%)
Jan 25, 2018 9.400 9.400 9.400 0 -0.10(-1.05%)
Jan 23, 2018 9.500 9.500 9.500 0 +0.04(+0.42%)
Jan 22, 2018 9.500 9.500 9.100 9.460 4,672 +0.06(+0.64%)
Jan 18, 2018 9.400 9.400 9.400 0 +0.21(+2.29%)
Jan 17, 2018 9.100 9.390 8.880 9.190 4,909 +0.09(+0.99%)
Jan 16, 2018 9.080 9.470 9.080 9.100 5,441 +0.09(+1.00%)
Jan 12, 2018 9.010 9.010 9.010 0 -0.08(-0.88%)
Jan 11, 2018 8.750 9.100 8.750 9.090 4,527 +0.34(+3.89%)
Jan 10, 2018 9.000 9.000 8.750 8.750 6,693 -0.06(-0.68%)
Jan 09, 2018 8.810 8.810 8.810 8.810 1,000 -0.29(-3.19%)
Jan 08, 2018 9.150 9.200 9.100 9.100 8,256 +0.33(+3.76%)
Jan 05, 2018 8.773 8.820 8.670 8.770 2,400 +0.04(+0.48%)
Jan 04, 2018 9.040 9.040 8.728 8.728 599 +0.03(+0.32%)
Jan 03, 2018 8.770 8.770 8.610 8.700 1,808 +0.15(+1.75%)
Jan 02, 2018 8.400 8.570 8.400 8.550 9,319 -0.09(-1.04%)
Dec 29, 2017 8.640 8.640 8.640 0 -0.36(-4.00%)
Dec 28, 2017 9.250 9.382 9.000 9.000 56,500 -0.16(-1.75%)
Dec 27, 2017 9.000 10.00 9.000 9.160 25,095 -0.09(-0.97%)
Dec 26, 2017 10.50 11.01 9.000 9.250 28,622 -1.25(-11.90%)
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.