Financial News

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%)
Nov 01, 2019	0.2000	0.2307	0.1700	0.1775	201,600	+0.01(+7.19%)
Oct 31, 2019	0.1685	0.2234	0.1600	0.1656	261,844	-0.03(-15.08%)
Oct 30, 2019	0.1917	0.1990	0.1831	0.1950	72,890	-0.01(-2.50%)
Oct 29, 2019	0.2100	0.2100	0.1918	0.2000	63,865	-0.01(-6.54%)
Oct 28, 2019	0.2200	0.2580	0.2050	0.2140	152,889	-0.03(-13.99%)
Oct 25, 2019	0.2400	0.2500	0.2200	0.2488	12,500	-0.00(-0.32%)
Oct 24, 2019	0.2376	0.2580	0.2280	0.2496	15,066	-0.01(-3.26%)
Oct 23, 2019	0.2400	0.2610	0.2146	0.2580	41,854	+0.02(+7.50%)
Oct 22, 2019	0.2850	0.2850	0.2350	0.2400	266,485	-0.05(-16.58%)
Oct 21, 2019	0.3187	0.3187	0.2600	0.2877	41,278	-0.03(-9.78%)
Oct 18, 2019	0.2755	0.3189	0.2755	0.3189	77,800	+0.03(+10.35%)
Oct 17, 2019	0.2805	0.2926	0.2600	0.2890	57,271	-0.00(-1.23%)
Oct 16, 2019	0.3046	0.3046	0.2600	0.2926	64,577	-0.01(-3.97%)
Oct 15, 2019	0.3300	0.3300	0.2900	0.3047	89,110	-0.01(-2.18%)
Oct 14, 2019	0.3939	0.4227	0.2901	0.3115	359,004	-0.07(-18.03%)
Oct 11, 2019	0.3200	0.3900	0.3100	0.3800	195,800	+0.05(+15.15%)
Oct 10, 2019	0.3500	0.4000	0.3100	0.3300	213,858	-0.01(-2.94%)
Oct 09, 2019	0.3819	0.3819	0.3400	0.3400	9,235	-0.03(-8.13%)
Oct 08, 2019	0.4040	0.4040	0.3700	0.3701	11,970	-0.05(-11.96%)
Oct 07, 2019	0.4020	0.4880	0.3700	0.4204	42,804	-0.03(-6.24%)
Oct 04, 2019	0.4315	0.4800	0.4000	0.4484	48,300	-0.00(-0.71%)
Oct 03, 2019	0.4550	0.5000	0.4500	0.4516	66,526	+0.00(+0.36%)
Oct 02, 2019	0.5040	0.5040	0.4300	0.4500	59,805	-0.03(-6.25%)
Oct 01, 2019	0.4934	0.5250	0.4800	0.4800	8,263	+0.00(+0.23%)
Sep 30, 2019	0.5000	0.5000	0.4789	0.4789	4,627	-0.01(-1.38%)
Sep 27, 2019	0.4513	0.4900	0.4513	0.4856	3,300	+0.01(+2.23%)
Sep 26, 2019	0.4700	0.5000	0.4521	0.4750	3,512	-0.02(-4.16%)
Sep 25, 2019	0.5000	0.5000	0.4700	0.4956	30,859	-0.02(-3.01%)
Sep 24, 2019	0.5089	0.5600	0.5089	0.5110	6,530	-0.04(-6.75%)
Sep 23, 2019	0.5000	0.5480	0.5000	0.5480	6,203	+0.01(+2.49%)
Sep 20, 2019	0.5026	0.5616	0.5026	0.5347	4,900	+0.03(+6.94%)
Sep 19, 2019	0.5122	0.5517	0.5000	0.5000	5,718	-0.08(-13.42%)
Sep 18, 2019	0.6000	0.6000	0.5000	0.5775	34,060	-0.04(-6.11%)
Sep 17, 2019	0.5857	0.6160	0.5700	0.6151	3,986	-0.01(-1.36%)
Sep 16, 2019	0.6000	0.6302	0.5800	0.6236	56,224	+0.03(+4.86%)
Sep 13, 2019	0.6502	0.6635	0.5911	0.5947	70,600	-0.05(-7.09%)
Sep 12, 2019	0.6800	0.6900	0.6301	0.6401	34,837	-0.05(-7.71%)
Sep 11, 2019	0.7700	0.9385	0.6700	0.6936	151,789	+0.01(+1.61%)
Sep 10, 2019	0.6955	0.6955	0.6826	0.6826	4,502	-0.05(-6.89%)
Sep 09, 2019	0.6941	0.7331	0.6701	0.7331	5,799	-0.00(-0.56%)
Sep 06, 2019	0.6900	0.7372	0.6544	0.7372	8,900	+0.01(+1.01%)
Sep 05, 2019	0.7520	0.7520	0.6900	0.7298	41,289	-0.00(-0.03%)
Sep 04, 2019	0.7000	0.7700	0.6400	0.7300	193,525	+0.06(+8.96%)
Sep 03, 2019	0.7100	0.7100	0.6500	0.6700	24,192	+0.00(+0.00%)
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%)

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.

Financial News

Estre Ambiental Inc (NQ: ESTR )

Historical Prices

Popular Pages