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 (%)
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%)
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.