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 (%)
Jan 31, 2020 0.2493 0.2493 0.2493 0 +0.01(+3.88%)
Jan 30, 2020 0.2500 0.2500 0.2307 0.2400 61,651 -0.01(-4.00%)
Jan 29, 2020 0.2500 0.2700 0.2300 0.2500 155,838 -0.01(-1.96%)
Jan 28, 2020 0.2700 0.2748 0.2500 0.2550 96,976 -0.01(-1.92%)
Jan 27, 2020 0.2601 0.2800 0.2500 0.2600 139,921 -0.02(-8.45%)
Jan 24, 2020 0.2836 0.2998 0.2800 0.2840 173,000 -0.02(-5.33%)
Jan 23, 2020 0.3100 0.3200 0.2800 0.3000 214,849 -0.01(-3.23%)
Jan 22, 2020 0.3200 0.3300 0.3100 0.3100 309,351 -0.01(-3.00%)
Jan 21, 2020 0.3300 0.3300 0.2606 0.3196 660,504 -0.00(-0.75%)
Jan 17, 2020 0.3280 0.3606 0.3216 0.3220 1,103,200 -0.04(-10.75%)
Jan 16, 2020 0.3400 0.4200 0.3307 0.3608 3,228,233 +0.04(+11.22%)
Jan 15, 2020 0.2400 0.3802 0.2400 0.3244 7,167,406 -0.28(-46.71%)
Jan 14, 2020 0.6200 0.6400 0.5619 0.6088 1,282,496 +0.04(+6.81%)
Jan 13, 2020 0.6132 0.6333 0.5500 0.5700 605,412 +0.02(+3.64%)
Jan 10, 2020 0.5000 0.5500 0.4711 0.5500 783,800 +0.09(+19.57%)
Jan 09, 2020 0.4900 0.4900 0.4401 0.4600 265,469 +0.02(+4.50%)
Jan 08, 2020 0.4761 0.5300 0.4253 0.4402 380,387 -0.05(-10.16%)
Jan 07, 2020 0.4700 0.6200 0.4600 0.4900 1,211,755 +0.05(+11.36%)
Jan 06, 2020 0.4100 0.4800 0.3800 0.4400 542,738 +0.03(+6.31%)
Jan 03, 2020 0.4381 0.4381 0.3420 0.4139 499,000 -0.01(-2.15%)
Jan 02, 2020 0.3600 0.4500 0.3438 0.4230 670,623 +0.05(+12.83%)
Dec 31, 2019 0.3400 0.3750 0.3100 0.3749 462,700 +0.04(+13.61%)
Dec 30, 2019 0.3013 0.3390 0.2890 0.3300 455,541 +0.02(+7.63%)
Dec 27, 2019 0.3150 0.3264 0.2822 0.3066 308,900 -0.01(-4.19%)
Dec 26, 2019 0.3300 0.3400 0.3100 0.3200 236,659 -0.01(-1.69%)
Dec 24, 2019 0.3300 0.3400 0.3100 0.3255 246,500 -0.00(-1.36%)
Dec 23, 2019 0.3300 0.4000 0.3300 0.3300 521,440 -0.04(-10.33%)
Dec 20, 2019 0.4500 0.5470 0.3078 0.3680 3,675,000 -0.02(-5.64%)
Dec 19, 2019 0.3000 0.3900 0.2800 0.3900 1,663,570 +0.10(+34.48%)
Dec 18, 2019 0.2600 0.3100 0.2600 0.2900 735,350 +0.03(+11.54%)
Dec 17, 2019 0.2700 0.2800 0.2600 0.2600 250,226 +0.00(+0.39%)
Dec 16, 2019 0.2790 0.2800 0.2550 0.2590 170,100 +0.01(+2.05%)
Dec 13, 2019 0.2600 0.2800 0.2402 0.2538 528,300 +0.01(+5.75%)
Dec 12, 2019 0.2500 0.2500 0.2400 0.2400 151,495 +0.00(+0.00%)
Dec 11, 2019 0.2415 0.2521 0.2400 0.2400 428,137 +0.00(+0.00%)
Dec 10, 2019 0.2500 0.2600 0.2400 0.2400 144,290 +0.00(+0.00%)
Dec 09, 2019 0.2200 0.2600 0.2200 0.2400 461,512 +0.01(+4.85%)
Dec 06, 2019 0.2400 0.2400 0.2122 0.2289 178,800 -0.00(-1.51%)
Dec 05, 2019 0.2200 0.2353 0.2103 0.2324 613,907 +0.02(+9.52%)
Dec 04, 2019 0.1812 0.2300 0.1812 0.2122 572,826 +0.01(+6.10%)
Dec 03, 2019 0.2000 0.2100 0.1700 0.2000 396,417 -0.00(-2.44%)
Dec 02, 2019 0.2300 0.2300 0.2000 0.2050 259,498 -0.01(-2.94%)
Nov 29, 2019 0.2250 0.2250 0.2002 0.2112 99,900 -0.00(-2.22%)
Nov 27, 2019 0.2200 0.2200 0.2005 0.2160 331,500 +0.00(+0.47%)
Nov 26, 2019 0.2300 0.2300 0.2002 0.2150 732,879 -0.01(-6.11%)
Nov 25, 2019 0.2294 0.2400 0.2105 0.2290 288,040 +0.01(+5.05%)
Nov 22, 2019 0.2289 0.2390 0.2100 0.2180 643,500 -0.00(-0.91%)
Nov 21, 2019 0.2500 0.2500 0.2000 0.2200 838,366 -0.03(-12.18%)
Nov 20, 2019 0.2700 0.2700 0.2400 0.2505 544,246 +0.00(+0.20%)
Nov 19, 2019 0.2800 0.3000 0.2400 0.2500 836,553 -0.00(-1.07%)
Nov 18, 2019 0.2700 0.2800 0.2305 0.2527 1,015,899 -0.02(-6.41%)
Nov 15, 2019 0.2970 0.3191 0.2630 0.2700 1,930,600 +0.00(+1.58%)
Nov 14, 2019 0.2400 0.2850 0.2020 0.2658 1,575,305 +0.03(+15.06%)
Nov 13, 2019 0.3000 0.3500 0.2210 0.2310 2,363,880 -0.05(-18.11%)
Nov 12, 2019 0.2400 0.2900 0.2200 0.2821 729,459 +0.07(+31.21%)
Nov 11, 2019 0.2400 0.2541 0.2100 0.2150 381,393 -0.02(-8.55%)
Nov 08, 2019 0.2200 0.3000 0.1923 0.2351 550,900 +0.02(+6.86%)
Nov 07, 2019 0.2200 0.2200 0.2000 0.2200 103,206 +0.01(+3.72%)
Nov 06, 2019 0.2547 0.2577 0.1900 0.2121 647,736 -0.01(-4.03%)
Nov 05, 2019 0.1800 0.2500 0.1800 0.2210 129,437 +0.04(+22.78%)
Nov 04, 2019 0.1863 0.2191 0.1800 0.1800 87,672 +0.00(+1.41%)
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.