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%)
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.