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 (%)
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.