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, 2019 1.350 1.390 1.350 1.357 12,879 -0.03(-2.39%)
Apr 29, 2019 1.420 1.420 1.350 1.390 13,620 +0.03(+2.21%)
Apr 26, 2019 1.350 1.390 1.350 1.360 10,300 -0.02(-1.45%)
Apr 25, 2019 1.400 1.400 1.350 1.380 33,972 -0.02(-1.43%)
Apr 24, 2019 1.350 1.400 1.350 1.400 25,641 +0.09(+7.28%)
Apr 23, 2019 1.290 1.327 1.290 1.305 2,554 +0.00(+0.38%)
Apr 22, 2019 1.260 1.400 1.260 1.300 15,365 +0.06(+4.72%)
Apr 18, 2019 1.310 1.390 1.210 1.241 11,700 -0.07(-5.24%)
Apr 17, 2019 1.340 1.400 1.210 1.310 2,844 -0.03(-2.24%)
Apr 16, 2019 1.340 1.420 1.200 1.340 14,096 -0.03(-2.19%)
Apr 15, 2019 1.430 1.430 1.330 1.370 6,899 -0.05(-3.52%)
Apr 12, 2019 1.400 1.460 1.350 1.420 79,400 +0.02(+1.43%)
Apr 11, 2019 1.350 1.472 1.350 1.400 28,255 +0.05(+3.70%)
Apr 10, 2019 1.380 1.438 1.350 1.350 5,804 -0.05(-3.57%)
Apr 09, 2019 1.380 1.460 1.380 1.400 24,340 +0.02(+1.45%)
Apr 08, 2019 1.450 1.490 1.380 1.380 11,335 -0.04(-2.82%)
Apr 05, 2019 1.409 1.450 1.367 1.420 32,600 +0.04(+2.90%)
Apr 04, 2019 1.340 1.450 1.340 1.380 14,131 -0.01(-0.70%)
Apr 03, 2019 1.320 1.562 1.320 1.390 28,132 +0.08(+6.08%)
Apr 02, 2019 1.450 1.560 1.310 1.310 76,255 -0.14(-9.66%)
Apr 01, 2019 1.500 1.700 1.310 1.450 162,542 -0.17(-10.49%)
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%)
Jan 02, 2019 1.500 2.270 1.500 2.170 34,791 +0.75(+52.82%)
Dec 31, 2018 1.420 1.420 1.080 1.420 78,700 +0.04(+2.90%)
Dec 28, 2018 2.050 2.050 1.200 1.380 78,000 +0.29(+27.19%)
Dec 27, 2018 1.850 1.850 0.9200 1.085 298,788 -0.77(-41.35%)
Dec 26, 2018 1.530 1.850 1.160 1.850 17,056 +0.25(+15.62%)
Dec 24, 2018 1.630 1.640 1.600 1.600 3,700 +0.00(+0.00%)
Dec 21, 2018 1.650 1.650 1.595 1.600 2,400 -0.12(-6.98%)
Dec 20, 2018 2.250 2.250 1.670 1.720 17,501 -0.33(-16.10%)
Dec 19, 2018 1.880 2.100 1.860 2.050 16,246 -0.22(-9.69%)
Dec 18, 2018 2.600 2.600 2.270 2.270 3,350 -0.23(-9.20%)
Dec 17, 2018 2.400 2.670 2.370 2.500 12,675 -0.39(-13.49%)
Dec 14, 2018 3.040 3.040 2.880 2.890 6,500 -0.21(-6.77%)
Dec 13, 2018 2.770 3.500 2.750 3.100 13,066 +0.10(+3.33%)
Dec 12, 2018 2.660 3.000 2.660 3.000 12,601 +0.34(+12.78%)
Dec 11, 2018 3.050 3.140 2.660 2.660 19,496 -0.29(-9.83%)
Dec 10, 2018 2.950 3.140 2.860 2.950 12,026 -0.16(-5.14%)
Dec 07, 2018 3.320 3.320 2.690 3.110 5,400 -0.54(-14.79%)
Dec 06, 2018 4.000 4.000 3.650 3.650 2,614 -0.35(-8.75%)
Dec 04, 2018 4.010 4.010 4.000 4.000 1,200 +0.22(+5.82%)
Nov 30, 2018 3.780 3.780 3.780 0 +0.11(+3.00%)
Nov 29, 2018 3.980 4.000 3.670 3.670 13,317 -0.31(-7.79%)
Nov 28, 2018 3.610 3.990 3.610 3.980 10,907 +0.33(+9.04%)
Nov 27, 2018 3.800 3.900 3.550 3.650 11,870 -0.35(-8.75%)
Nov 21, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 15, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 14, 2018 4.000 4.000 4.000 4.000 110 +0.13(+3.36%)
Nov 13, 2018 3.760 4.010 3.760 3.870 400 -0.13(-3.25%)
Nov 12, 2018 4.070 4.070 4.000 4.000 200 -0.17(-4.08%)
Nov 09, 2018 4.070 4.170 4.070 4.170 14,000 +0.00(+0.00%)
Nov 07, 2018 4.170 4.170 4.170 0 +0.00(+0.00%)
Nov 06, 2018 4.160 4.220 4.120 4.170 3,201 -0.08(-1.88%)
Nov 05, 2018 4.250 4.300 4.180 4.250 19,301 -0.14(-3.19%)
Nov 02, 2018 4.390 4.390 4.390 4.390 200 -0.43(-8.92%)
Oct 31, 2018 4.820 4.820 4.820 0 +0.00(+0.00%)
Oct 30, 2018 4.850 4.950 4.785 4.820 12,983 -0.13(-2.63%)
Oct 29, 2018 5.190 5.250 4.750 4.950 12,546 +0.25(+5.32%)
Oct 26, 2018 4.510 4.700 4.510 4.700 400 -0.11(-2.29%)
Oct 25, 2018 5.490 5.490 4.810 4.810 3,398 -0.03(-0.62%)
Oct 24, 2018 4.970 5.250 4.840 4.840 2,105 -0.66(-12.00%)
Oct 23, 2018 5.160 5.500 5.150 5.500 6,606 -0.09(-1.61%)
Oct 16, 2018 5.590 5.590 5.590 0 +0.14(+2.57%)
Oct 15, 2018 5.610 5.610 5.450 5.450 14,297 -0.32(-5.55%)
Oct 09, 2018 5.770 5.770 5.770 0 -0.08(-1.37%)
Oct 08, 2018 5.847 5.850 5.847 5.850 1,192 +0.15(+2.63%)
Oct 05, 2018 5.750 5.850 5.700 5.700 1,700 -0.15(-2.56%)
Oct 04, 2018 5.810 5.850 5.800 5.850 13,360 +0.00(+0.00%)
Oct 03, 2018 5.847 5.850 5.847 5.850 7,805 -0.05(-0.85%)
Oct 02, 2018 5.900 5.900 5.900 154 +0.00(+0.00%)
Oct 01, 2018 6.000 6.000 5.897 5.900 2,798 -0.11(-1.83%)
Sep 28, 2018 6.010 6.040 6.000 6.010 4,100 +0.01(+0.17%)
Sep 27, 2018 6.350 6.350 6.000 6.000 1,119 -0.50(-7.69%)
Sep 26, 2018 6.490 6.500 6.000 6.500 1,707 +0.00(+0.00%)
Sep 21, 2018 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 20, 2018 6.422 6.500 6.422 6.500 660 +0.61(+10.36%)
Sep 18, 2018 5.890 5.890 5.890 0 -0.38(-6.06%)
Sep 17, 2018 5.940 6.297 5.872 6.270 6,393 +0.30(+5.03%)
Sep 14, 2018 5.970 5.970 5.970 5.970 100 +0.08(+1.36%)
Sep 13, 2018 5.890 5.890 5.890 5.890 125 +0.25(+4.43%)
Sep 12, 2018 5.640 5.640 5.640 5.640 271 +0.03(+0.53%)
Sep 11, 2018 5.980 6.016 5.610 5.610 9,365 -0.69(-10.95%)
Sep 10, 2018 6.300 6.300 6.300 6.300 103 +0.10(+1.61%)
Sep 07, 2018 7.800 7.950 6.200 6.200 5,300 -0.30(-4.62%)
Sep 06, 2018 5.900 6.500 5.900 6.500 1,400 +0.47(+7.79%)
Sep 05, 2018 6.030 6.030 6.030 6.030 125 +0.03(+0.50%)
Sep 04, 2018 6.220 6.285 6.000 6.000 9,839 -0.25(-4.00%)
Aug 31, 2018 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 30, 2018 6.250 6.250 6.210 6.250 894 -0.17(-2.65%)
Aug 29, 2018 6.555 6.600 6.420 6.420 7,631 +0.12(+1.91%)
Aug 28, 2018 6.500 6.500 6.300 6.300 1,175 -0.22(-3.37%)
Aug 27, 2018 6.760 6.774 6.500 6.520 19,010 -0.07(-1.06%)
Aug 24, 2018 6.860 6.870 6.590 6.590 2,800 -0.45(-6.39%)
Aug 23, 2018 7.030 7.044 7.030 7.040 3,652 -0.16(-2.22%)
Aug 22, 2018 7.100 7.200 7.100 7.200 3,500 +0.35(+5.11%)
Aug 21, 2018 6.910 6.910 6.850 6.850 900 -0.14(-2.00%)
Aug 20, 2018 7.200 7.200 6.980 6.990 1,974 -0.01(-0.14%)
Aug 17, 2018 7.110 7.110 6.990 7.000 4,700 -0.05(-0.71%)
Aug 16, 2018 7.064 7.064 7.050 7.050 2,600 +0.00(+0.00%)
Aug 15, 2018 7.260 7.260 7.050 7.050 3,338 -0.25(-3.43%)
Aug 14, 2018 7.500 7.500 7.300 7.300 16,600 -0.20(-2.67%)
Aug 13, 2018 7.750 7.750 7.500 7.500 6,914 -0.15(-1.96%)
Aug 10, 2018 7.650 7.710 7.650 7.650 10,700 -0.25(-3.16%)
Aug 08, 2018 7.900 7.900 7.900 0 +0.06(+0.77%)
Aug 06, 2018 7.840 7.840 7.840 0 -0.05(-0.63%)
Aug 03, 2018 7.890 7.890 7.890 7.890 100 +0.17(+2.20%)
Aug 02, 2018 8.010 8.050 7.720 7.720 3,563 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 8.196 8.338 7.960 8.000 3,392 -0.10(-1.23%)
Jul 27, 2018 7.950 8.100 7.940 8.100 1,700 +0.00(+0.00%)
Jul 26, 2018 8.100 8.100 8.100 8.100 200 +0.03(+0.37%)
Jul 25, 2018 8.250 8.370 8.070 8.070 4,920 -0.18(-2.18%)
Jul 24, 2018 8.537 8.537 8.005 8.250 6,339 +0.01(+0.12%)
Jul 23, 2018 8.240 8.240 8.240 8.240 226 -0.06(-0.72%)
Jul 20, 2018 8.450 8.549 7.991 8.300 8,168 +0.05(+0.61%)
Jul 19, 2018 8.383 8.607 8.091 8.250 4,900 +0.05(+0.61%)
Jul 18, 2018 8.350 8.690 8.200 8.200 4,432 +0.08(+1.03%)
Jul 17, 2018 8.310 8.326 8.057 8.116 4,000 -0.17(-2.10%)
Jul 16, 2018 8.350 8.471 8.150 8.290 4,680 +0.13(+1.65%)
Jul 13, 2018 8.680 8.680 8.155 8.155 1,830 -0.04(-0.55%)
Jul 12, 2018 8.700 8.700 8.200 8.200 400 -0.20(-2.38%)
Jul 11, 2018 8.500 8.500 8.165 8.400 3,316 +0.14(+1.69%)
Jul 10, 2018 8.510 8.510 8.260 8.260 200 -0.24(-2.82%)
Jul 09, 2018 8.490 8.650 8.490 8.500 5,600 +0.23(+2.78%)
Jul 02, 2018 8.270 8.270 8.270 0 -0.28(-3.27%)
Jun 29, 2018 8.010 8.550 8.010 8.550 989 +0.27(+3.20%)
Jun 28, 2018 8.600 8.600 8.250 8.285 11,252 -0.02(-0.18%)
Jun 27, 2018 8.020 8.300 8.020 8.300 9,002 +0.01(+0.06%)
Jun 22, 2018 8.295 8.295 8.295 0 -0.33(-3.77%)
Jun 20, 2018 8.620 8.620 8.620 0 -0.52(-5.70%)
Jun 19, 2018 9.142 9.142 9.142 9.142 1,000 +0.33(+3.76%)
Jun 18, 2018 9.160 9.160 8.810 8.810 10,859 -0.27(-2.97%)
Jun 15, 2018 9.084 9.100 9.080 9.080 1,400 -0.03(-0.33%)
Jun 14, 2018 9.280 9.289 9.110 9.110 1,847 +0.00(+0.00%)
Jun 13, 2018 9.111 9.251 9.110 9.110 2,744 -0.03(-0.33%)
Jun 12, 2018 9.250 9.250 9.070 9.140 1,900 -0.17(-1.86%)
Jun 11, 2018 9.470 9.770 9.314 9.314 2,050 -0.46(-4.67%)
Jun 08, 2018 9.890 10.06 9.720 9.770 1,254 -0.13(-1.31%)
Jun 07, 2018 10.00 10.09 9.578 9.900 7,404 +0.40(+4.21%)
Jun 06, 2018 10.10 10.10 9.310 9.500 18,291 -0.66(-6.45%)
Jun 05, 2018 10.20 10.25 9.831 10.15 3,986 +0.17(+1.75%)
Jun 04, 2018 10.19 10.22 9.630 9.980 7,755 -0.26(-2.54%)
Jun 01, 2018 10.10 10.47 9.806 10.24 7,949 +0.04(+0.39%)
May 31, 2018 10.50 10.67 10.10 10.20 2,896 +0.13(+1.29%)
May 30, 2018 11.00 11.00 10.06 10.07 4,863 -1.18(-10.49%)
May 25, 2018 11.25 11.25 11.25 90 +0.55(+5.14%)
May 23, 2018 10.70 10.70 10.70 0 -0.35(-3.17%)
May 22, 2018 11.58 11.58 10.33 11.05 10,462 -0.95(-7.92%)
May 21, 2018 12.17 12.19 11.90 12.00 6,499 -0.31(-2.52%)
May 18, 2018 12.75 12.84 12.03 12.31 11,342 -0.63(-4.87%)
May 17, 2018 13.27 13.27 12.72 12.94 6,052 +0.64(+5.20%)
May 16, 2018 12.00 12.85 11.94 12.30 4,158 +0.05(+0.41%)
May 15, 2018 12.87 13.38 11.10 12.25 10,621 -0.63(-4.89%)
May 14, 2018 12.86 12.88 12.75 12.88 3,268 +0.04(+0.31%)
May 11, 2018 12.84 12.84 12.84 12.84 100 -0.11(-0.85%)
May 10, 2018 12.82 12.95 12.59 12.95 10,087 +0.13(+1.01%)
May 09, 2018 12.75 12.98 12.75 12.82 3,860 +0.07(+0.55%)
May 08, 2018 12.74 12.87 12.68 12.75 5,411 +0.17(+1.35%)
May 07, 2018 12.75 12.75 12.48 12.58 6,350 +0.38(+3.07%)
May 04, 2018 11.10 12.23 11.10 12.21 6,505 +0.24(+2.05%)
May 02, 2018 11.96 11.96 11.96 0 -0.10(-0.83%)
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.