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 (%)
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%)
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%)
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.