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%)
Jun 03, 2019 0.8085 0.8400 0.7710 0.8359 8,103 +0.03(+3.39%)
May 31, 2019 0.8000 0.8447 0.7538 0.8085 12,300 +0.01(+1.06%)
May 30, 2019 0.8700 0.8700 0.8000 0.8000 3,910 -0.10(-10.67%)
May 29, 2019 0.9600 0.9600 0.8404 0.8956 3,857 -0.06(-6.72%)
May 28, 2019 1.010 1.010 0.8040 0.9601 28,590 -0.06(-5.87%)
May 24, 2019 1.020 1.020 0.9501 1.020 8,900 +0.00(+0.00%)
May 23, 2019 1.010 1.020 0.9530 1.020 3,511 +0.00(+0.00%)
May 22, 2019 1.060 1.100 1.010 1.020 3,368 +0.01(+0.99%)
May 21, 2019 1.010 1.080 1.010 1.010 6,958 +0.01(+1.00%)
May 20, 2019 1.000 1.015 1.000 1.000 5,359 -0.05(-4.76%)
May 17, 2019 1.080 1.080 1.005 1.050 6,300 -0.06(-5.03%)
May 16, 2019 1.030 1.149 1.030 1.106 2,523 +0.03(+2.36%)
May 15, 2019 1.170 1.170 1.080 1.080 3,473 -0.04(-3.56%)
May 14, 2019 1.110 1.147 1.000 1.120 24,784 -0.15(-11.81%)
May 13, 2019 1.270 1.300 1.200 1.270 8,119 -0.04(-3.05%)
May 10, 2019 1.005 1.390 1.005 1.310 40,400 +0.25(+23.58%)
May 09, 2019 1.180 1.202 1.030 1.060 12,761 -0.12(-10.17%)
May 08, 2019 1.240 1.240 1.150 1.180 11,144 -0.07(-5.60%)
May 07, 2019 1.260 1.300 1.240 1.250 25,364 -0.03(-2.34%)
May 06, 2019 1.220 1.287 1.220 1.280 10,298 -0.04(-3.03%)
May 03, 2019 1.320 1.320 1.320 425 +0.00(+0.00%)
May 02, 2019 1.320 1.350 1.250 1.320 13,021 -0.03(-2.22%)
May 01, 2019 1.355 1.356 1.310 1.350 7,233 -0.01(-0.50%)
Apr 30, 2019 1.350 1.390 1.350 1.357 12,879 -0.03(-2.39%)
Apr 29, 2019 1.420 1.420 1.350 1.390 13,620 +0.03(+2.21%)
Apr 26, 2019 1.350 1.390 1.350 1.360 10,300 -0.02(-1.45%)
Apr 25, 2019 1.400 1.400 1.350 1.380 33,972 -0.02(-1.43%)
Apr 24, 2019 1.350 1.400 1.350 1.400 25,641 +0.09(+7.28%)
Apr 23, 2019 1.290 1.327 1.290 1.305 2,554 +0.00(+0.38%)
Apr 22, 2019 1.260 1.400 1.260 1.300 15,365 +0.06(+4.72%)
Apr 18, 2019 1.310 1.390 1.210 1.241 11,700 -0.07(-5.24%)
Apr 17, 2019 1.340 1.400 1.210 1.310 2,844 -0.03(-2.24%)
Apr 16, 2019 1.340 1.420 1.200 1.340 14,096 -0.03(-2.19%)
Apr 15, 2019 1.430 1.430 1.330 1.370 6,899 -0.05(-3.52%)
Apr 12, 2019 1.400 1.460 1.350 1.420 79,400 +0.02(+1.43%)
Apr 11, 2019 1.350 1.472 1.350 1.400 28,255 +0.05(+3.70%)
Apr 10, 2019 1.380 1.438 1.350 1.350 5,804 -0.05(-3.57%)
Apr 09, 2019 1.380 1.460 1.380 1.400 24,340 +0.02(+1.45%)
Apr 08, 2019 1.450 1.490 1.380 1.380 11,335 -0.04(-2.82%)
Apr 05, 2019 1.409 1.450 1.367 1.420 32,600 +0.04(+2.90%)
Apr 04, 2019 1.340 1.450 1.340 1.380 14,131 -0.01(-0.70%)
Apr 03, 2019 1.320 1.562 1.320 1.390 28,132 +0.08(+6.08%)
Apr 02, 2019 1.450 1.560 1.310 1.310 76,255 -0.14(-9.66%)
Apr 01, 2019 1.500 1.700 1.310 1.450 162,542 -0.17(-10.49%)
Mar 29, 2019 1.400 1.850 1.290 1.620 567,400 +0.45(+38.46%)
Mar 28, 2019 1.630 1.649 1.170 1.170 59,593 -0.44(-27.24%)
Mar 27, 2019 1.870 1.870 1.570 1.608 27,148 -0.06(-3.71%)
Mar 26, 2019 1.951 1.951 1.610 1.670 47,165 -0.10(-5.65%)
Mar 25, 2019 1.970 1.970 1.610 1.770 30,015 -0.20(-10.15%)
Mar 22, 2019 1.790 2.080 1.740 1.970 98,800 +0.23(+13.22%)
Mar 21, 2019 2.070 2.273 1.680 1.740 356,187 -0.56(-24.35%)
Mar 20, 2019 1.620 4.100 1.570 2.300 3,069,673 +0.73(+46.69%)
Mar 19, 2019 1.270 1.680 1.270 1.568 11,920 +0.41(+34.93%)
Mar 18, 2019 1.162 1.162 1.162 1.162 1,714 +0.04(+3.75%)
Mar 15, 2019 1.150 1.160 1.120 1.120 11,800 +0.02(+1.82%)
Mar 14, 2019 1.224 1.224 1.098 1.100 4,467 -0.16(-12.70%)
Mar 13, 2019 1.291 1.291 1.260 1.260 3,717 -0.03(-2.33%)
Mar 12, 2019 1.350 1.528 1.290 1.290 14,052 -0.07(-5.15%)
Mar 11, 2019 1.500 1.500 1.360 1.360 3,374 -0.14(-9.33%)
Mar 08, 2019 1.450 1.510 1.450 1.500 3,700 +0.05(+3.45%)
Mar 07, 2019 1.490 1.510 1.450 1.450 4,409 -0.05(-3.33%)
Mar 06, 2019 1.693 1.693 1.500 1.500 1,788 -0.20(-11.76%)
Mar 05, 2019 1.670 1.701 1.670 1.700 1,581 -0.15(-8.11%)
Mar 04, 2019 1.850 1.850 1.650 1.850 5,304 -0.00(-0.27%)
Mar 01, 2019 1.900 1.900 1.800 1.855 14,300 +0.05(+3.06%)
Feb 28, 2019 1.800 1.800 1.800 1.800 825 -0.10(-5.26%)
Feb 27, 2019 1.910 1.940 1.900 1.900 590 -0.04(-2.06%)
Feb 26, 2019 2.000 2.000 1.910 1.940 2,924 +0.04(+2.11%)
Feb 25, 2019 2.200 2.200 1.797 1.900 3,664 -0.20(-9.52%)
Feb 22, 2019 2.070 2.100 2.070 2.100 7,200 +0.40(+23.53%)
Feb 21, 2019 1.885 1.885 1.700 1.700 419 -0.01(-0.58%)
Feb 20, 2019 1.750 1.884 1.710 1.710 20,458 +0.04(+2.40%)
Feb 19, 2019 1.670 1.670 1.670 1 +0.00(+0.00%)
Feb 15, 2019 1.710 1.820 1.670 1.670 2,500 -0.13(-7.22%)
Feb 14, 2019 1.809 1.809 1.800 1.800 2,660 +0.12(+7.14%)
Feb 13, 2019 1.680 1.680 1.680 1.680 1,952 -0.01(-0.59%)
Feb 12, 2019 1.810 2.002 1.670 1.690 2,384 -0.01(-0.59%)
Feb 11, 2019 1.670 1.720 1.670 1.700 18,034 -0.10(-5.56%)
Feb 08, 2019 2.000 2.000 1.800 1.800 2,000 -0.22(-10.89%)
Feb 07, 2019 2.020 2.020 2.020 2.020 242 -0.11(-5.21%)
Feb 05, 2019 2.131 2.131 2.131 0 +0.00(+0.05%)
Feb 04, 2019 2.150 2.593 1.850 2.130 11,265 +0.02(+0.95%)
Feb 01, 2019 2.110 2.110 2.110 2.110 100 +0.29(+15.93%)
Jan 31, 2019 1.912 2.000 1.759 1.820 11,551 +0.12(+7.06%)
Jan 30, 2019 1.779 1.831 1.700 1.700 2,510 -0.05(-2.86%)
Jan 29, 2019 1.810 1.980 1.750 1.750 4,688 +0.02(+1.37%)
Jan 28, 2019 1.877 1.880 1.726 1.726 5,922 -0.07(-4.09%)
Jan 25, 2019 1.840 1.900 1.800 1.800 2,900 -0.02(-1.10%)
Jan 24, 2019 1.700 1.820 1.500 1.820 2,247 +0.12(+7.06%)
Jan 23, 2019 1.760 1.770 1.700 1.700 16,347 +0.03(+2.10%)
Jan 22, 2019 1.890 1.980 1.500 1.665 8,435 -0.21(-10.96%)
Jan 18, 2019 1.980 1.980 1.820 1.870 3,700 -0.11(-5.56%)
Jan 17, 2019 1.920 1.980 1.862 1.980 4,804 +0.06(+3.13%)
Jan 16, 2019 1.900 1.980 1.800 1.920 18,734 +0.02(+0.85%)
Jan 15, 2019 2.280 2.280 1.741 1.904 66,423 -0.88(-31.73%)
Jan 14, 2019 2.840 2.840 2.789 2.789 516 +0.09(+3.48%)
Jan 11, 2019 2.677 2.790 2.630 2.695 3,400 -0.18(-6.24%)
Jan 10, 2019 3.000 3.068 2.852 2.874 1,654 -0.13(-4.19%)
Jan 09, 2019 2.740 3.090 2.710 3.000 20,538 +0.39(+14.81%)
Jan 08, 2019 2.300 2.710 2.200 2.613 14,744 +0.31(+13.61%)
Jan 07, 2019 2.300 2.640 2.000 2.300 19,007 -0.15(-6.12%)
Jan 04, 2019 2.050 2.830 2.000 2.450 28,100 +0.03(+1.24%)
Jan 03, 2019 2.260 2.820 2.260 2.420 28,969 +0.25(+11.52%)
Jan 02, 2019 1.500 2.270 1.500 2.170 34,791 +0.75(+52.82%)
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%)
Oct 01, 2018 6.000 6.000 5.897 5.900 2,798 -0.11(-1.83%)
Sep 28, 2018 6.010 6.040 6.000 6.010 4,100 +0.01(+0.17%)
Sep 27, 2018 6.350 6.350 6.000 6.000 1,119 -0.50(-7.69%)
Sep 26, 2018 6.490 6.500 6.000 6.500 1,707 +0.00(+0.00%)
Sep 21, 2018 6.500 6.500 6.500 0 +0.00(+0.00%)
Sep 20, 2018 6.422 6.500 6.422 6.500 660 +0.61(+10.36%)
Sep 18, 2018 5.890 5.890 5.890 0 -0.38(-6.06%)
Sep 17, 2018 5.940 6.297 5.872 6.270 6,393 +0.30(+5.03%)
Sep 14, 2018 5.970 5.970 5.970 5.970 100 +0.08(+1.36%)
Sep 13, 2018 5.890 5.890 5.890 5.890 125 +0.25(+4.43%)
Sep 12, 2018 5.640 5.640 5.640 5.640 271 +0.03(+0.53%)
Sep 11, 2018 5.980 6.016 5.610 5.610 9,365 -0.69(-10.95%)
Sep 10, 2018 6.300 6.300 6.300 6.300 103 +0.10(+1.61%)
Sep 07, 2018 7.800 7.950 6.200 6.200 5,300 -0.30(-4.62%)
Sep 06, 2018 5.900 6.500 5.900 6.500 1,400 +0.47(+7.79%)
Sep 05, 2018 6.030 6.030 6.030 6.030 125 +0.03(+0.50%)
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.