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 (%)
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%)
May 01, 2019 1.355 1.356 1.310 1.350 7,233 -0.01(-0.50%)
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%)
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.