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 (%)
Jun 29, 2018 8.010 8.550 8.010 8.550 989 +0.27(+3.20%)
Jun 28, 2018 8.600 8.600 8.250 8.285 11,252 -0.02(-0.18%)
Jun 27, 2018 8.020 8.300 8.020 8.300 9,002 +0.01(+0.06%)
Jun 22, 2018 8.295 8.295 8.295 0 -0.33(-3.77%)
Jun 20, 2018 8.620 8.620 8.620 0 -0.52(-5.70%)
Jun 19, 2018 9.142 9.142 9.142 9.142 1,000 +0.33(+3.76%)
Jun 18, 2018 9.160 9.160 8.810 8.810 10,859 -0.27(-2.97%)
Jun 15, 2018 9.084 9.100 9.080 9.080 1,400 -0.03(-0.33%)
Jun 14, 2018 9.280 9.289 9.110 9.110 1,847 +0.00(+0.00%)
Jun 13, 2018 9.111 9.251 9.110 9.110 2,744 -0.03(-0.33%)
Jun 12, 2018 9.250 9.250 9.070 9.140 1,900 -0.17(-1.86%)
Jun 11, 2018 9.470 9.770 9.314 9.314 2,050 -0.46(-4.67%)
Jun 08, 2018 9.890 10.06 9.720 9.770 1,254 -0.13(-1.31%)
Jun 07, 2018 10.00 10.09 9.578 9.900 7,404 +0.40(+4.21%)
Jun 06, 2018 10.10 10.10 9.310 9.500 18,291 -0.66(-6.45%)
Jun 05, 2018 10.20 10.25 9.831 10.15 3,986 +0.17(+1.75%)
Jun 04, 2018 10.19 10.22 9.630 9.980 7,755 -0.26(-2.54%)
Jun 01, 2018 10.10 10.47 9.806 10.24 7,949 +0.04(+0.39%)
May 31, 2018 10.50 10.67 10.10 10.20 2,896 +0.13(+1.29%)
May 30, 2018 11.00 11.00 10.06 10.07 4,863 -1.18(-10.49%)
May 25, 2018 11.25 11.25 11.25 90 +0.55(+5.14%)
May 23, 2018 10.70 10.70 10.70 0 -0.35(-3.17%)
May 22, 2018 11.58 11.58 10.33 11.05 10,462 -0.95(-7.92%)
May 21, 2018 12.17 12.19 11.90 12.00 6,499 -0.31(-2.52%)
May 18, 2018 12.75 12.84 12.03 12.31 11,342 -0.63(-4.87%)
May 17, 2018 13.27 13.27 12.72 12.94 6,052 +0.64(+5.20%)
May 16, 2018 12.00 12.85 11.94 12.30 4,158 +0.05(+0.41%)
May 15, 2018 12.87 13.38 11.10 12.25 10,621 -0.63(-4.89%)
May 14, 2018 12.86 12.88 12.75 12.88 3,268 +0.04(+0.31%)
May 11, 2018 12.84 12.84 12.84 12.84 100 -0.11(-0.85%)
May 10, 2018 12.82 12.95 12.59 12.95 10,087 +0.13(+1.01%)
May 09, 2018 12.75 12.98 12.75 12.82 3,860 +0.07(+0.55%)
May 08, 2018 12.74 12.87 12.68 12.75 5,411 +0.17(+1.35%)
May 07, 2018 12.75 12.75 12.48 12.58 6,350 +0.38(+3.07%)
May 04, 2018 11.10 12.23 11.10 12.21 6,505 +0.24(+2.05%)
May 02, 2018 11.96 11.96 11.96 0 -0.10(-0.83%)
May 01, 2018 12.09 12.19 11.92 12.06 9,372 +0.06(+0.50%)
Apr 30, 2018 11.89 12.00 11.75 12.00 6,534 +0.25(+2.13%)
Apr 27, 2018 12.35 12.50 10.95 11.75 15,434 +0.25(+2.17%)
Apr 26, 2018 10.90 12.00 10.90 11.50 13,907 +0.00(+0.00%)
Apr 25, 2018 12.00 12.00 10.45 11.50 10,510 +1.00(+9.52%)
Apr 24, 2018 10.21 10.69 10.21 10.50 11,818 -0.06(-0.57%)
Apr 23, 2018 10.60 10.79 10.45 10.56 8,254 -0.02(-0.19%)
Apr 20, 2018 10.58 10.60 10.03 10.58 11,247 +0.04(+0.38%)
Apr 19, 2018 10.24 10.54 10.24 10.54 8,127 +0.13(+1.25%)
Apr 18, 2018 10.04 10.69 10.04 10.41 7,993 +0.60(+6.11%)
Apr 17, 2018 10.20 10.50 9.811 9.811 9,586 -0.43(-4.19%)
Apr 16, 2018 10.20 10.25 10.00 10.24 6,928 +0.01(+0.10%)
Apr 13, 2018 9.850 10.23 9.825 10.23 5,604 +0.36(+3.59%)
Apr 12, 2018 10.05 10.24 9.860 9.875 6,052 -0.02(-0.15%)
Apr 11, 2018 10.24 10.24 9.670 9.890 6,762 +0.19(+1.96%)
Apr 10, 2018 9.925 9.925 9.649 9.700 6,314 +0.00(+0.00%)
Apr 09, 2018 9.850 10.23 9.540 9.700 5,714 +0.07(+0.73%)
Apr 06, 2018 9.650 9.720 9.456 9.630 8,623 -0.21(-2.13%)
Apr 05, 2018 9.670 9.950 9.320 9.840 7,614 +0.02(+0.20%)
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.