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 (%)
Oct 31, 2018 4.820 4.820 4.820 0 +0.00(+0.00%)
Oct 30, 2018 4.850 4.950 4.785 4.820 12,983 -0.13(-2.63%)
Oct 29, 2018 5.190 5.250 4.750 4.950 12,546 +0.25(+5.32%)
Oct 26, 2018 4.510 4.700 4.510 4.700 400 -0.11(-2.29%)
Oct 25, 2018 5.490 5.490 4.810 4.810 3,398 -0.03(-0.62%)
Oct 24, 2018 4.970 5.250 4.840 4.840 2,105 -0.66(-12.00%)
Oct 23, 2018 5.160 5.500 5.150 5.500 6,606 -0.09(-1.61%)
Oct 16, 2018 5.590 5.590 5.590 0 +0.14(+2.57%)
Oct 15, 2018 5.610 5.610 5.450 5.450 14,297 -0.32(-5.55%)
Oct 09, 2018 5.770 5.770 5.770 0 -0.08(-1.37%)
Oct 08, 2018 5.847 5.850 5.847 5.850 1,192 +0.15(+2.63%)
Oct 05, 2018 5.750 5.850 5.700 5.700 1,700 -0.15(-2.56%)
Oct 04, 2018 5.810 5.850 5.800 5.850 13,360 +0.00(+0.00%)
Oct 03, 2018 5.847 5.850 5.847 5.850 7,805 -0.05(-0.85%)
Oct 02, 2018 5.900 5.900 5.900 154 +0.00(+0.00%)
Oct 01, 2018 6.000 6.000 5.897 5.900 2,798 -0.11(-1.83%)
Sep 28, 2018 6.010 6.040 6.000 6.010 4,100 +0.01(+0.17%)
Sep 27, 2018 6.350 6.350 6.000 6.000 1,119 -0.50(-7.69%)
Sep 26, 2018 6.490 6.500 6.000 6.500 1,707 +0.00(+0.00%)
Sep 21, 2018 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 20, 2018 6.422 6.500 6.422 6.500 660 +0.61(+10.36%)
Sep 18, 2018 5.890 5.890 5.890 0 -0.38(-6.06%)
Sep 17, 2018 5.940 6.297 5.872 6.270 6,393 +0.30(+5.03%)
Sep 14, 2018 5.970 5.970 5.970 5.970 100 +0.08(+1.36%)
Sep 13, 2018 5.890 5.890 5.890 5.890 125 +0.25(+4.43%)
Sep 12, 2018 5.640 5.640 5.640 5.640 271 +0.03(+0.53%)
Sep 11, 2018 5.980 6.016 5.610 5.610 9,365 -0.69(-10.95%)
Sep 10, 2018 6.300 6.300 6.300 6.300 103 +0.10(+1.61%)
Sep 07, 2018 7.800 7.950 6.200 6.200 5,300 -0.30(-4.62%)
Sep 06, 2018 5.900 6.500 5.900 6.500 1,400 +0.47(+7.79%)
Sep 05, 2018 6.030 6.030 6.030 6.030 125 +0.03(+0.50%)
Sep 04, 2018 6.220 6.285 6.000 6.000 9,839 -0.25(-4.00%)
Aug 31, 2018 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 30, 2018 6.250 6.250 6.210 6.250 894 -0.17(-2.65%)
Aug 29, 2018 6.555 6.600 6.420 6.420 7,631 +0.12(+1.91%)
Aug 28, 2018 6.500 6.500 6.300 6.300 1,175 -0.22(-3.37%)
Aug 27, 2018 6.760 6.774 6.500 6.520 19,010 -0.07(-1.06%)
Aug 24, 2018 6.860 6.870 6.590 6.590 2,800 -0.45(-6.39%)
Aug 23, 2018 7.030 7.044 7.030 7.040 3,652 -0.16(-2.22%)
Aug 22, 2018 7.100 7.200 7.100 7.200 3,500 +0.35(+5.11%)
Aug 21, 2018 6.910 6.910 6.850 6.850 900 -0.14(-2.00%)
Aug 20, 2018 7.200 7.200 6.980 6.990 1,974 -0.01(-0.14%)
Aug 17, 2018 7.110 7.110 6.990 7.000 4,700 -0.05(-0.71%)
Aug 16, 2018 7.064 7.064 7.050 7.050 2,600 +0.00(+0.00%)
Aug 15, 2018 7.260 7.260 7.050 7.050 3,338 -0.25(-3.43%)
Aug 14, 2018 7.500 7.500 7.300 7.300 16,600 -0.20(-2.67%)
Aug 13, 2018 7.750 7.750 7.500 7.500 6,914 -0.15(-1.96%)
Aug 10, 2018 7.650 7.710 7.650 7.650 10,700 -0.25(-3.16%)
Aug 08, 2018 7.900 7.900 7.900 0 +0.06(+0.77%)
Aug 06, 2018 7.840 7.840 7.840 0 -0.05(-0.63%)
Aug 03, 2018 7.890 7.890 7.890 7.890 100 +0.17(+2.20%)
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.