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 (%)
Jan 31, 2020 0.2493 0.2493 0.2493 0 +0.01(+3.88%)
Jan 30, 2020 0.2500 0.2500 0.2307 0.2400 61,651 -0.01(-4.00%)
Jan 29, 2020 0.2500 0.2700 0.2300 0.2500 155,838 -0.01(-1.96%)
Jan 28, 2020 0.2700 0.2748 0.2500 0.2550 96,976 -0.01(-1.92%)
Jan 27, 2020 0.2601 0.2800 0.2500 0.2600 139,921 -0.02(-8.45%)
Jan 24, 2020 0.2836 0.2998 0.2800 0.2840 173,000 -0.02(-5.33%)
Jan 23, 2020 0.3100 0.3200 0.2800 0.3000 214,849 -0.01(-3.23%)
Jan 22, 2020 0.3200 0.3300 0.3100 0.3100 309,351 -0.01(-3.00%)
Jan 21, 2020 0.3300 0.3300 0.2606 0.3196 660,504 -0.00(-0.75%)
Jan 17, 2020 0.3280 0.3606 0.3216 0.3220 1,103,200 -0.04(-10.75%)
Jan 16, 2020 0.3400 0.4200 0.3307 0.3608 3,228,233 +0.04(+11.22%)
Jan 15, 2020 0.2400 0.3802 0.2400 0.3244 7,167,406 -0.28(-46.71%)
Jan 14, 2020 0.6200 0.6400 0.5619 0.6088 1,282,496 +0.04(+6.81%)
Jan 13, 2020 0.6132 0.6333 0.5500 0.5700 605,412 +0.02(+3.64%)
Jan 10, 2020 0.5000 0.5500 0.4711 0.5500 783,800 +0.09(+19.57%)
Jan 09, 2020 0.4900 0.4900 0.4401 0.4600 265,469 +0.02(+4.50%)
Jan 08, 2020 0.4761 0.5300 0.4253 0.4402 380,387 -0.05(-10.16%)
Jan 07, 2020 0.4700 0.6200 0.4600 0.4900 1,211,755 +0.05(+11.36%)
Jan 06, 2020 0.4100 0.4800 0.3800 0.4400 542,738 +0.03(+6.31%)
Jan 03, 2020 0.4381 0.4381 0.3420 0.4139 499,000 -0.01(-2.15%)
Jan 02, 2020 0.3600 0.4500 0.3438 0.4230 670,623 +0.05(+12.83%)
Dec 31, 2019 0.3400 0.3750 0.3100 0.3749 462,700 +0.04(+13.61%)
Dec 30, 2019 0.3013 0.3390 0.2890 0.3300 455,541 +0.02(+7.63%)
Dec 27, 2019 0.3150 0.3264 0.2822 0.3066 308,900 -0.01(-4.19%)
Dec 26, 2019 0.3300 0.3400 0.3100 0.3200 236,659 -0.01(-1.69%)
Dec 24, 2019 0.3300 0.3400 0.3100 0.3255 246,500 -0.00(-1.36%)
Dec 23, 2019 0.3300 0.4000 0.3300 0.3300 521,440 -0.04(-10.33%)
Dec 20, 2019 0.4500 0.5470 0.3078 0.3680 3,675,000 -0.02(-5.64%)
Dec 19, 2019 0.3000 0.3900 0.2800 0.3900 1,663,570 +0.10(+34.48%)
Dec 18, 2019 0.2600 0.3100 0.2600 0.2900 735,350 +0.03(+11.54%)
Dec 17, 2019 0.2700 0.2800 0.2600 0.2600 250,226 +0.00(+0.39%)
Dec 16, 2019 0.2790 0.2800 0.2550 0.2590 170,100 +0.01(+2.05%)
Dec 13, 2019 0.2600 0.2800 0.2402 0.2538 528,300 +0.01(+5.75%)
Dec 12, 2019 0.2500 0.2500 0.2400 0.2400 151,495 +0.00(+0.00%)
Dec 11, 2019 0.2415 0.2521 0.2400 0.2400 428,137 +0.00(+0.00%)
Dec 10, 2019 0.2500 0.2600 0.2400 0.2400 144,290 +0.00(+0.00%)
Dec 09, 2019 0.2200 0.2600 0.2200 0.2400 461,512 +0.01(+4.85%)
Dec 06, 2019 0.2400 0.2400 0.2122 0.2289 178,800 -0.00(-1.51%)
Dec 05, 2019 0.2200 0.2353 0.2103 0.2324 613,907 +0.02(+9.52%)
Dec 04, 2019 0.1812 0.2300 0.1812 0.2122 572,826 +0.01(+6.10%)
Dec 03, 2019 0.2000 0.2100 0.1700 0.2000 396,417 -0.00(-2.44%)
Dec 02, 2019 0.2300 0.2300 0.2000 0.2050 259,498 -0.01(-2.94%)
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%)
Sep 03, 2019 0.7100 0.7100 0.6500 0.6700 24,192 +0.00(+0.00%)
Aug 30, 2019 0.6648 0.7400 0.6648 0.6700 3,400 +0.01(+0.77%)
Aug 29, 2019 0.6700 0.6784 0.6600 0.6649 4,315 -0.01(-1.10%)
Aug 28, 2019 0.6800 0.7001 0.6600 0.6723 3,952 -0.05(-7.08%)
Aug 27, 2019 0.7235 0.7235 0.7235 129 +0.00(+0.00%)
Aug 26, 2019 0.7500 0.7500 0.7016 0.7235 952 +0.00(+0.49%)
Aug 23, 2019 0.7500 0.7500 0.6500 0.7200 5,900 -0.05(-6.49%)
Aug 22, 2019 0.7914 0.7914 0.7500 0.7700 2,555 -0.03(-3.75%)
Aug 21, 2019 0.7400 0.8000 0.6600 0.8000 10,589 +0.06(+8.11%)
Aug 20, 2019 0.7400 0.7500 0.7400 0.7400 8,094 +0.04(+5.71%)
Aug 19, 2019 0.7500 0.7750 0.6800 0.7000 14,539 -0.06(-7.76%)
Aug 16, 2019 0.8000 0.8028 0.7500 0.7589 14,800 -0.04(-5.14%)
Aug 15, 2019 0.8000 0.8400 0.8000 0.8000 5,732 +0.00(+0.00%)
Aug 14, 2019 0.8460 0.8475 0.8000 0.8000 2,216 -0.04(-4.77%)
Aug 13, 2019 0.8000 0.8543 0.8000 0.8401 1,516 +0.04(+5.01%)
Aug 12, 2019 0.8000 0.8000 0.8000 0.8000 213 -0.00(-0.11%)
Aug 09, 2019 0.8040 0.8040 0.8000 0.8009 1,900 -0.02(-2.82%)
Aug 08, 2019 0.8049 0.8241 0.8049 0.8241 1,726 +0.02(+2.06%)
Aug 07, 2019 0.8197 0.8197 0.8075 0.8075 1,207 -0.01(-1.49%)
Aug 06, 2019 0.8041 0.8197 0.8000 0.8197 4,653 +0.02(+2.19%)
Aug 05, 2019 0.8000 0.8047 0.8000 0.8021 9,539 +0.00(+0.25%)
Aug 02, 2019 0.8000 0.8076 0.8000 0.8001 1,200 -0.00(-0.11%)
Aug 01, 2019 0.8200 0.8401 0.8000 0.8010 10,248 -0.02(-2.32%)
Jul 31, 2019 0.8100 0.8200 0.8000 0.8200 1,629 +0.01(+1.42%)
Jul 30, 2019 0.8110 0.8400 0.7600 0.8085 17,007 -0.01(-1.40%)
Jul 29, 2019 0.8501 0.8501 0.8100 0.8200 10,844 -0.05(-6.02%)
Jul 26, 2019 0.8600 0.9050 0.8500 0.8725 30,200 -0.03(-3.06%)
Jul 25, 2019 0.9000 0.9100 0.9000 0.9000 7,654 -0.00(-0.51%)
Jul 24, 2019 0.8799 0.9046 0.8601 0.9046 3,093 +0.02(+2.80%)
Jul 23, 2019 0.8800 0.8845 0.8500 0.8800 13,957 +0.01(+1.15%)
Jul 22, 2019 0.9106 0.9108 0.8600 0.8700 11,838 -0.03(-3.33%)
Jul 19, 2019 0.9100 0.9600 0.9000 0.9000 19,100 -0.01(-1.10%)
Jul 18, 2019 0.9300 0.9600 0.9060 0.9100 8,363 -0.02(-2.37%)
Jul 17, 2019 0.9156 0.9321 0.9156 0.9321 1,064 -0.02(-1.60%)
Jul 16, 2019 0.9001 0.9600 0.9001 0.9473 12,463 -0.00(-0.28%)
Jul 15, 2019 0.9200 0.9501 0.9200 0.9500 2,448 +0.03(+3.24%)
Jul 12, 2019 0.9500 0.9501 0.9000 0.9202 52,700 -0.04(-4.15%)
Jul 11, 2019 0.9667 0.9699 0.9500 0.9600 14,264 -0.01(-1.03%)
Jul 10, 2019 0.9975 0.9975 0.9501 0.9700 26,567 +0.02(+2.11%)
Jul 09, 2019 0.9500 1.000 0.9500 0.9500 14,229 +0.00(+0.00%)
Jul 08, 2019 1.000 1.040 0.9500 0.9500 13,688 -0.04(-4.04%)
Jul 05, 2019 1.030 1.045 0.9500 0.9900 28,700 -0.06(-5.71%)
Jul 03, 2019 0.9100 1.140 0.9100 1.050 125,700 +0.13(+14.13%)
Jul 02, 2019 0.9200 0.9500 0.9000 0.9200 20,920 +0.00(+0.00%)
Jul 01, 2019 0.9100 0.9600 0.9100 0.9200 15,076 +0.02(+1.71%)
Jun 28, 2019 0.9500 0.9600 0.9000 0.9045 44,100 -0.04(-3.79%)
Jun 27, 2019 0.9100 0.9700 0.9000 0.9401 37,702 -0.03(-3.32%)
Jun 26, 2019 0.9790 1.050 0.9000 0.9724 43,880 -0.02(-1.78%)
Jun 25, 2019 1.200 1.200 0.9300 0.9900 46,760 -0.09(-8.32%)
Jun 24, 2019 1.050 1.150 1.020 1.080 63,161 +0.08(+7.99%)
Jun 21, 2019 1.180 1.180 1.000 1.000 105,000 -0.19(-15.97%)
Jun 20, 2019 1.600 1.600 1.100 1.190 489,037 -0.46(-27.88%)
Jun 19, 2019 1.290 3.020 1.160 1.650 4,271,591 +0.74(+81.32%)
Jun 18, 2019 0.9000 0.9400 0.9000 0.9100 10,920 -0.03(-3.19%)
Jun 17, 2019 0.9400 0.9400 0.9400 0.9400 299 -0.01(-1.23%)
Jun 14, 2019 0.9000 1.000 0.9000 0.9517 4,500 +0.05(+5.74%)
Jun 13, 2019 1.010 1.010 0.9000 0.9000 11,890 -0.09(-9.47%)
Jun 12, 2019 1.180 1.180 0.9337 0.9941 14,446 -0.17(-14.30%)
Jun 11, 2019 0.9300 1.330 0.9300 1.160 131,691 +0.23(+24.73%)
Jun 10, 2019 0.8900 0.9300 0.8900 0.9300 3,804 +0.10(+12.02%)
Jun 07, 2019 0.8300 0.8925 0.8220 0.8302 10,700 -0.08(-8.54%)
Jun 06, 2019 0.8040 1.000 0.8040 0.9077 9,044 +0.05(+5.29%)
Jun 05, 2019 0.8643 0.8643 0.8138 0.8621 1,587 +0.01(+1.42%)
Jun 04, 2019 0.8865 1.000 0.8120 0.8500 2,078 +0.01(+1.69%)
Jun 03, 2019 0.8085 0.8400 0.7710 0.8359 8,103 +0.03(+3.39%)
May 31, 2019 0.8000 0.8447 0.7538 0.8085 12,300 +0.01(+1.06%)
May 30, 2019 0.8700 0.8700 0.8000 0.8000 3,910 -0.10(-10.67%)
May 29, 2019 0.9600 0.9600 0.8404 0.8956 3,857 -0.06(-6.72%)
May 28, 2019 1.010 1.010 0.8040 0.9601 28,590 -0.06(-5.87%)
May 24, 2019 1.020 1.020 0.9501 1.020 8,900 +0.00(+0.00%)
May 23, 2019 1.010 1.020 0.9530 1.020 3,511 +0.00(+0.00%)
May 22, 2019 1.060 1.100 1.010 1.020 3,368 +0.01(+0.99%)
May 21, 2019 1.010 1.080 1.010 1.010 6,958 +0.01(+1.00%)
May 20, 2019 1.000 1.015 1.000 1.000 5,359 -0.05(-4.76%)
May 17, 2019 1.080 1.080 1.005 1.050 6,300 -0.06(-5.03%)
May 16, 2019 1.030 1.149 1.030 1.106 2,523 +0.03(+2.36%)
May 15, 2019 1.170 1.170 1.080 1.080 3,473 -0.04(-3.56%)
May 14, 2019 1.110 1.147 1.000 1.120 24,784 -0.15(-11.81%)
May 13, 2019 1.270 1.300 1.200 1.270 8,119 -0.04(-3.05%)
May 10, 2019 1.005 1.390 1.005 1.310 40,400 +0.25(+23.58%)
May 09, 2019 1.180 1.202 1.030 1.060 12,761 -0.12(-10.17%)
May 08, 2019 1.240 1.240 1.150 1.180 11,144 -0.07(-5.60%)
May 07, 2019 1.260 1.300 1.240 1.250 25,364 -0.03(-2.34%)
May 06, 2019 1.220 1.287 1.220 1.280 10,298 -0.04(-3.03%)
May 03, 2019 1.320 1.320 1.320 425 +0.00(+0.00%)
May 02, 2019 1.320 1.350 1.250 1.320 13,021 -0.03(-2.22%)
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.