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 (%)
Dec 31, 2018 1.420 1.420 1.080 1.420 78,700 +0.04(+2.90%)
Dec 28, 2018 2.050 2.050 1.200 1.380 78,000 +0.29(+27.19%)
Dec 27, 2018 1.850 1.850 0.9200 1.085 298,788 -0.77(-41.35%)
Dec 26, 2018 1.530 1.850 1.160 1.850 17,056 +0.25(+15.62%)
Dec 24, 2018 1.630 1.640 1.600 1.600 3,700 +0.00(+0.00%)
Dec 21, 2018 1.650 1.650 1.595 1.600 2,400 -0.12(-6.98%)
Dec 20, 2018 2.250 2.250 1.670 1.720 17,501 -0.33(-16.10%)
Dec 19, 2018 1.880 2.100 1.860 2.050 16,246 -0.22(-9.69%)
Dec 18, 2018 2.600 2.600 2.270 2.270 3,350 -0.23(-9.20%)
Dec 17, 2018 2.400 2.670 2.370 2.500 12,675 -0.39(-13.49%)
Dec 14, 2018 3.040 3.040 2.880 2.890 6,500 -0.21(-6.77%)
Dec 13, 2018 2.770 3.500 2.750 3.100 13,066 +0.10(+3.33%)
Dec 12, 2018 2.660 3.000 2.660 3.000 12,601 +0.34(+12.78%)
Dec 11, 2018 3.050 3.140 2.660 2.660 19,496 -0.29(-9.83%)
Dec 10, 2018 2.950 3.140 2.860 2.950 12,026 -0.16(-5.14%)
Dec 07, 2018 3.320 3.320 2.690 3.110 5,400 -0.54(-14.79%)
Dec 06, 2018 4.000 4.000 3.650 3.650 2,614 -0.35(-8.75%)
Dec 04, 2018 4.010 4.010 4.000 4.000 1,200 +0.22(+5.82%)
Nov 30, 2018 3.780 3.780 3.780 0 +0.11(+3.00%)
Nov 29, 2018 3.980 4.000 3.670 3.670 13,317 -0.31(-7.79%)
Nov 28, 2018 3.610 3.990 3.610 3.980 10,907 +0.33(+9.04%)
Nov 27, 2018 3.800 3.900 3.550 3.650 11,870 -0.35(-8.75%)
Nov 21, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 15, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 14, 2018 4.000 4.000 4.000 4.000 110 +0.13(+3.36%)
Nov 13, 2018 3.760 4.010 3.760 3.870 400 -0.13(-3.25%)
Nov 12, 2018 4.070 4.070 4.000 4.000 200 -0.17(-4.08%)
Nov 09, 2018 4.070 4.170 4.070 4.170 14,000 +0.00(+0.00%)
Nov 07, 2018 4.170 4.170 4.170 0 +0.00(+0.00%)
Nov 06, 2018 4.160 4.220 4.120 4.170 3,201 -0.08(-1.88%)
Nov 05, 2018 4.250 4.300 4.180 4.250 19,301 -0.14(-3.19%)
Nov 02, 2018 4.390 4.390 4.390 4.390 200 -0.43(-8.92%)
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%)
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.