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 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%)
Aug 02, 2018 8.010 8.050 7.720 7.720 3,563 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 30, 2018 8.196 8.338 7.960 8.000 3,392 -0.10(-1.23%)
Jul 27, 2018 7.950 8.100 7.940 8.100 1,700 +0.00(+0.00%)
Jul 26, 2018 8.100 8.100 8.100 8.100 200 +0.03(+0.37%)
Jul 25, 2018 8.250 8.370 8.070 8.070 4,920 -0.18(-2.18%)
Jul 24, 2018 8.537 8.537 8.005 8.250 6,339 +0.01(+0.12%)
Jul 23, 2018 8.240 8.240 8.240 8.240 226 -0.06(-0.72%)
Jul 20, 2018 8.450 8.549 7.991 8.300 8,168 +0.05(+0.61%)
Jul 19, 2018 8.383 8.607 8.091 8.250 4,900 +0.05(+0.61%)
Jul 18, 2018 8.350 8.690 8.200 8.200 4,432 +0.08(+1.03%)
Jul 17, 2018 8.310 8.326 8.057 8.116 4,000 -0.17(-2.10%)
Jul 16, 2018 8.350 8.471 8.150 8.290 4,680 +0.13(+1.65%)
Jul 13, 2018 8.680 8.680 8.155 8.155 1,830 -0.04(-0.55%)
Jul 12, 2018 8.700 8.700 8.200 8.200 400 -0.20(-2.38%)
Jul 11, 2018 8.500 8.500 8.165 8.400 3,316 +0.14(+1.69%)
Jul 10, 2018 8.510 8.510 8.260 8.260 200 -0.24(-2.82%)
Jul 09, 2018 8.490 8.650 8.490 8.500 5,600 +0.23(+2.78%)
Jul 02, 2018 8.270 8.270 8.270 0 -0.28(-3.27%)
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%)
Apr 04, 2018 9.900 9.990 9.800 9.820 12,000 -0.17(-1.70%)
Mar 29, 2018 9.990 9.990 9.990 0 +0.01(+0.10%)
Mar 28, 2018 10.12 10.16 9.800 9.980 5,350 -0.21(-2.06%)
Mar 27, 2018 10.20 10.23 9.980 10.19 5,060 -0.06(-0.59%)
Mar 26, 2018 10.25 10.25 10.00 10.25 6,873 +0.04(+0.39%)
Mar 22, 2018 10.21 10.21 10.21 0 +0.04(+0.39%)
Mar 20, 2018 10.17 10.17 10.17 0 +0.00(+0.00%)
Mar 19, 2018 10.07 10.25 10.06 10.17 4,765 +0.17(+1.70%)
Mar 16, 2018 10.00 10.03 10.00 10.00 800 +0.11(+1.11%)
Mar 15, 2018 10.15 10.15 9.826 9.890 5,212 -0.46(-4.44%)
Mar 13, 2018 10.35 10.35 10.35 0 +0.18(+1.77%)
Mar 12, 2018 10.08 10.18 10.08 10.17 4,370 -0.14(-1.36%)
Mar 09, 2018 10.08 10.35 10.08 10.31 4,397 +0.17(+1.68%)
Mar 07, 2018 10.14 10.14 10.14 0 +0.14(+1.40%)
Mar 06, 2018 10.00 10.19 10.00 10.00 4,562 +0.00(+0.00%)
Mar 05, 2018 10.03 10.12 9.878 10.00 7,036 -0.18(-1.77%)
Mar 02, 2018 10.15 10.18 10.11 10.18 6,246 +0.00(+0.00%)
Mar 01, 2018 10.15 10.18 10.07 10.18 12,545 +0.01(+0.10%)
Feb 28, 2018 10.00 10.18 10.00 10.17 8,037 +0.00(+0.00%)
Feb 27, 2018 9.990 10.22 9.760 10.17 4,922 +0.02(+0.20%)
Feb 26, 2018 10.04 10.19 10.04 10.15 5,097 +0.05(+0.50%)
Feb 23, 2018 9.680 10.19 9.680 10.10 7,909 -0.05(-0.49%)
Feb 22, 2018 10.00 10.15 9.980 10.15 4,187 +0.05(+0.50%)
Feb 21, 2018 9.587 10.10 9.520 10.10 7,286 +0.10(+1.00%)
Feb 20, 2018 9.770 10.00 9.760 10.00 4,799 +0.22(+2.25%)
Feb 16, 2018 9.780 9.780 9.780 0 +0.28(+2.95%)
Feb 15, 2018 9.500 10.05 9.500 9.500 11,488 -0.20(-2.06%)
Feb 14, 2018 9.830 10.01 9.490 9.700 11,507 -0.45(-4.43%)
Feb 13, 2018 9.850 10.23 9.850 10.15 4,697 -0.20(-1.93%)
Feb 09, 2018 10.35 10.35 10.35 0 +0.51(+5.18%)
Feb 08, 2018 9.819 10.20 9.078 9.840 13,495 -0.06(-0.61%)
Feb 07, 2018 9.482 10.49 9.482 9.900 7,882 +0.42(+4.43%)
Feb 02, 2018 9.480 9.480 9.480 0 +0.29(+3.16%)
Jan 30, 2018 9.190 9.190 9.190 0 -0.20(-2.13%)
Jan 29, 2018 9.050 9.400 9.000 9.390 8,527 -0.01(-0.11%)
Jan 25, 2018 9.400 9.400 9.400 0 -0.10(-1.05%)
Jan 23, 2018 9.500 9.500 9.500 0 +0.04(+0.42%)
Jan 22, 2018 9.500 9.500 9.100 9.460 4,672 +0.06(+0.64%)
Jan 18, 2018 9.400 9.400 9.400 0 +0.21(+2.29%)
Jan 17, 2018 9.100 9.390 8.880 9.190 4,909 +0.09(+0.99%)
Jan 16, 2018 9.080 9.470 9.080 9.100 5,441 +0.09(+1.00%)
Jan 12, 2018 9.010 9.010 9.010 0 -0.08(-0.88%)
Jan 11, 2018 8.750 9.100 8.750 9.090 4,527 +0.34(+3.89%)
Jan 10, 2018 9.000 9.000 8.750 8.750 6,693 -0.06(-0.68%)
Jan 09, 2018 8.810 8.810 8.810 8.810 1,000 -0.29(-3.19%)
Jan 08, 2018 9.150 9.200 9.100 9.100 8,256 +0.33(+3.76%)
Jan 05, 2018 8.773 8.820 8.670 8.770 2,400 +0.04(+0.48%)
Jan 04, 2018 9.040 9.040 8.728 8.728 599 +0.03(+0.32%)
Jan 03, 2018 8.770 8.770 8.610 8.700 1,808 +0.15(+1.75%)
Jan 02, 2018 8.400 8.570 8.400 8.550 9,319 -0.09(-1.04%)
Dec 29, 2017 8.640 8.640 8.640 0 -0.36(-4.00%)
Dec 28, 2017 9.250 9.382 9.000 9.000 56,500 -0.16(-1.75%)
Dec 27, 2017 9.000 10.00 9.000 9.160 25,095 -0.09(-0.97%)
Dec 26, 2017 10.50 11.01 9.000 9.250 28,622 -1.25(-11.90%)
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.