Dark

ESTRW
Estre Ambiental Inc
stock NASDAQ

Inactive

Jan 31, 2020

0.0094USD-6.000%(-0.0006)6,858

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-31	0.009500	0.009500	0.009400	0.009400	-6.000%	6,858	0.000%
2020-01-29	0.010000	0.010000	0.007000	0.010000	0.000%	53,100	-6.000%
2020-01-28	0.006000	0.010000	0.005700	0.010000	+1.010%	113,539	-6.000%
2020-01-27	0.009500	0.009900	0.009400	0.009900	+4.211%	62,657	-5.051%
2020-01-23	0.009500	0.009500	0.009500	0.009500	-5.000%	100	-1.053%
2020-01-22	0.005000	0.010000	0.005000	0.010000	+2.041%	86,036	-6.000%
2020-01-21	0.009800	0.010000	0.004700	0.009800	-2.000%	128,560	-4.082%
2020-01-17	0.010000	0.010000	0.004000	0.010000	+1.010%	169,700	-6.000%
2020-01-16	0.009900	0.010000	0.009900	0.009900	-1.000%	57,888	-5.051%
2020-01-15	0.010000	0.012800	0.009100	0.010000	-1.961%	223,046	-6.000%
2020-01-14	0.020000	0.025800	0.010200	0.010200	-49.000%	8,834	-7.843%
2020-01-13	0.018700	0.027000	0.010100	0.020000	+38.889%	396,464	-53.000%
2020-01-10	0.011800	0.029900	0.011800	0.014400	+58.242%	23,301	-34.722%
2020-01-09	0.029900	0.029900	0.009000	0.009100	-54.500%	41,634	+3.297%
2020-01-08	0.015000	0.029900	0.015000	0.020000	+36.986%	221,757	-53.000%
2020-01-06	0.010100	0.014700	0.010100	0.014600	+48.980%	10,754	-35.616%
2020-01-03	0.010000	0.010000	0.009800	0.009800	-2.970%	74,115	-4.082%
2020-01-02	0.006600	0.015000	0.006600	0.010100	+94.231%	408,628	-6.931%
2019-12-31	0.006800	0.006800	0.002500	0.005200	+147.619%	1,901	+80.769%
2019-12-30	0.007000	0.007000	0.002100	0.002100	-69.565%	28,200	+347.619%
2019-12-27	0.007000	0.007000	0.006900	0.006900	+15.000%	1,402	+36.232%
2019-12-26	0.007000	0.007000	0.006000	0.006000	-14.286%	10,300	+56.667%
2019-12-24	0.007000	0.007000	0.007000	0.007000	+133.333%	300	+34.286%
2019-12-20	0.003000	0.007500	0.003000	0.003000	-30.233%	213,856	+213.333%
2019-12-19	0.007400	0.007400	0.002100	0.004300	+34.375%	7,954	+118.605%
2019-12-18	0.003200	0.003200	0.003200	0.003200	-3.030%	8,400	+193.750%
2019-12-17	0.007000	0.007000	0.003300	0.003300	+3.125%	1,700	+184.848%
2019-12-16	0.003000	0.003200	0.002600	0.003200	-11.111%	65,800	+193.750%
2019-12-13	0.007000	0.007100	0.003600	0.003600	-49.296%	27,703	+161.111%
2019-12-12	0.007000	0.007100	0.007000	0.007100	0.000%	400	+32.394%
2019-12-11	0.007000	0.007100	0.007000	0.007100	+73.171%	500	+32.394%
2019-12-10	0.004500	0.004500	0.004100	0.004100	-41.429%	1,000	+129.268%
2019-12-09	0.007000	0.007000	0.007000	0.007000	+42.857%	200	+34.286%
2019-12-05	0.005300	0.005300	0.004900	0.004900	-7.547%	2,000	+91.837%
2019-12-04	0.008400	0.008400	0.005300	0.005300	+6.000%	15,560	+77.358%
2019-12-03	0.007000	0.007000	0.005000	0.005000	+100.000%	50,100	+88.000%
2019-12-02	0.007000	0.008400	0.002500	0.002500	-3.846%	13,000	+276.000%
2019-11-29	0.007000	0.007000	0.002400	0.002600	-62.857%	21,600	+261.538%
2019-11-27	0.007000	0.007000	0.007000	0.007000	-1.408%	400	+34.286%
2019-11-26	0.007000	0.007100	0.007000	0.007100	+42.000%	500	+32.394%
2019-11-25	0.009000	0.009000	0.005000	0.005000	+38.889%	7,400	+88.000%
2019-11-14	0.005000	0.005000	0.003600	0.003600	+38.462%	3,100	+161.111%
2019-11-12	0.007000	0.007000	0.002500	0.002600	-21.212%	3,560	+261.538%
2019-11-11	0.009000	0.009000	0.001100	0.003300	-67.000%	132,200	+184.848%
2019-11-07	0.010000	0.010000	0.010000	0.010000	+92.308%	100	-6.000%
2019-11-06	0.020000	0.020000	0.005200	0.005200	-35.000%	3,000	+80.769%
2019-11-05	0.010000	0.010000	0.008000	0.008000	+14.286%	800	+17.500%
2019-11-04	0.007000	0.007000	0.007000	0.007000	0.000%	300	+34.286%
2019-11-01	0.008600	0.008600	0.007000	0.007000	-18.605%	684	+34.286%
2019-10-31	0.010000	0.010100	0.008600	0.008600	+1.176%	616	+9.302%
2019-10-29	0.010000	0.010000	0.008500	0.008500	-22.727%	40,100	+10.588%
2019-10-24	0.011000	0.011000	0.011000	0.011000	-7.275%	8,077	-14.545%
2019-10-21	0.011863	0.011863	0.011863	0.011863	+18.630%	100	-20.762%
2019-10-17	0.010000	0.010000	0.010000	0.010000	0.000%	512	-6.000%
2019-10-14	0.010000	0.010000	0.010000	0.010000	0.000%	1,500	-6.000%
2019-10-04	0.011000	0.011000	0.010000	0.010000	-28.571%	16,553	-6.000%
2019-10-03	0.014000	0.014000	0.014000	0.014000	0.000%	3,060	-32.857%
2019-10-02	0.010200	0.014000	0.010200	0.014000	+77.215%	1,200	-32.857%
2019-10-01	0.027900	0.027900	0.002700	0.007900	-80.250%	5,700	+18.987%
2019-09-20	0.039800	0.040000	0.039700	0.040000	+100.000%	9,000	-76.500%
2019-09-17	0.020000	0.020000	0.020000	0.020000	0.000%	3,000	-53.000%
2019-09-16	0.012700	0.020000	0.012700	0.020000	+100.000%	119,468	-53.000%
2019-09-13	0.010000	0.017900	0.010000	0.010000	+42.857%	21,800	-6.000%
2019-09-12	0.007000	0.007000	0.007000	0.007000	+84.211%	301	+34.286%
2019-09-11	0.010000	0.010000	0.003800	0.003800	-62.000%	10,201	+147.368%
2019-09-10	0.010000	0.010000	0.010000	0.010000	+163.158%	102	-6.000%
2019-09-09	0.010000	0.010000	0.003800	0.003800	-45.714%	1,602	+147.368%
2019-09-06	0.007000	0.007000	0.007000	0.007000	+70.732%	202	+34.286%
2019-09-04	0.004100	0.004100	0.004100	0.004100	0.000%	1,002	+129.268%
2019-09-03	0.010000	0.010000	0.004100	0.004100	-18.000%	700	+129.268%
2019-08-30	0.005000	0.005000	0.005000	0.005000	0.000%	7,900	+88.000%
2019-08-29	0.005000	0.005000	0.005000	0.005000	0.000%	1,212	+88.000%
2019-08-28	0.005000	0.005000	0.005000	0.005000	+47.059%	1,200	+88.000%
2019-08-27	0.010000	0.010000	0.003400	0.003400	-66.000%	10,203	+176.471%
2019-08-26	0.012600	0.012600	0.010000	0.010000	+42.857%	400	-6.000%
2019-08-22	0.010000	0.010000	0.007000	0.007000	+94.444%	806	+34.286%
2019-08-16	0.007000	0.007000	0.003600	0.003600	-64.000%	3,403	+161.111%
2019-08-15	0.005100	0.010000	0.005100	0.010000	+96.078%	55,718	-6.000%
2019-08-14	0.005000	0.005100	0.005000	0.005100	+2.000%	1,204	+84.314%
2019-08-13	0.007000	0.007000	0.005000	0.005000	-50.000%	106,821	+88.000%
2019-08-12	0.010000	0.010000	0.010000	0.010000	0.000%	304	-6.000%
2019-08-09	0.010000	0.010000	0.010000	0.010000	0.000%	11,330	-6.000%
2019-08-08	0.010000	0.010000	0.010000	0.010000	0.000%	304	-6.000%
2019-08-07	0.010000	0.010000	0.010000	0.010000	0.000%	422	-6.000%
2019-08-06	0.010000	0.010000	0.010000	0.010000	0.000%	304	-6.000%
2019-08-05	0.010000	0.010000	0.010000	0.010000	0.000%	304	-6.000%
2019-08-02	0.010000	0.010000	0.010000	0.010000	0.000%	78,720	-6.000%
2019-08-01	0.010000	0.010000	0.010000	0.010000	0.000%	30,104	-6.000%
2019-07-31	0.010000	0.010000	0.010000	0.010000	0.000%	2,617	-6.000%
2019-07-30	0.010000	0.010000	0.010000	0.010000	0.000%	104	-6.000%
2019-07-29	0.010000	0.029000	0.010000	0.010000	-9.091%	24,844	-6.000%
2019-07-26	0.011300	0.011300	0.011000	0.011000	-1.786%	29,000	-14.545%
2019-07-25	0.021000	0.021000	0.011200	0.011200	-62.667%	500	-16.071%
2019-07-24	0.030000	0.030000	0.030000	0.030000	0.000%	500	-68.667%
2019-07-16	0.021500	0.030000	0.021300	0.030000	-3.226%	12,200	-68.667%
2019-07-09	0.031000	0.031000	0.031000	0.031000	-22.500%	3,100	-69.677%
2019-07-03	0.040000	0.040000	0.040000	0.040000	0.000%	100	-76.500%
2019-06-21	0.040000	0.040000	0.040000	0.040000	-18.367%	3,000	-76.500%
2019-06-19	0.040000	0.050000	0.040000	0.049000	+40.000%	12,221	-80.816%
2019-06-18	0.035000	0.035000	0.035000	0.035000	-30.000%	100	-73.143%
2019-06-17	0.050000	0.050000	0.050000	0.050000	-31.129%	100	-81.200%
2019-06-12	0.072600	0.072600	0.072600	0.072600	+105.085%	100	-87.052%
2019-06-11	0.027300	0.035400	0.027300	0.035400	-11.500%	500	-73.446%
2019-05-24	0.040000	0.040000	0.040000	0.040000	-33.333%	1,900	-76.500%
2019-05-20	0.050000	0.060000	0.021000	0.060000	-14.286%	40,100	-84.333%
2019-05-15	0.070000	0.070000	0.070000	0.070000	+40.000%	150	-86.571%
2019-05-07	0.050100	0.050100	0.050000	0.050000	0.000%	6,750	-81.200%
2019-05-03	0.070000	0.070000	0.040100	0.050000	-34.896%	51,000	-81.200%
2019-04-26	0.076800	0.076800	0.076800	0.076800	-4.000%	4,800	-87.760%
2019-04-12	0.080000	0.080000	0.080000	0.080000	0.000%	10,000	-88.250%
2019-04-10	0.080000	0.080000	0.080000	0.080000	-6.323%	502	-88.250%
2019-04-05	0.080000	0.085400	0.080000	0.085400	-27.071%	10,900	-88.993%
2019-03-29	0.099000	0.117100	0.080100	0.117100	+46.375%	11,100	-91.973%
2019-03-28	0.090000	0.090000	0.080000	0.080000	-20.000%	8,227	-88.250%
2019-03-26	0.100000	0.100000	0.100000	0.100000	-0.498%	273	-90.600%
2019-03-25	0.100000	0.100500	0.100000	0.100500	+0.199%	1,000	-90.647%
2019-03-21	0.100300	0.100300	0.100300	0.100300	+0.300%	273	-90.628%
2019-03-20	0.080000	0.131300	0.075000	0.100000	+25.000%	173,530	-90.600%
2019-03-07	0.080000	0.080000	0.080000	0.080000	0.000%	803	-88.250%
2019-03-06	0.080000	0.080000	0.080000	0.080000	0.000%	4,500	-88.250%
2019-02-28	0.080000	0.080000	0.080000	0.080000	0.000%	2,500	-88.250%
2019-02-22	0.080000	0.080400	0.080000	0.080000	0.000%	33,703	-88.250%
2019-02-20	0.080000	0.080000	0.080000	0.080000	-27.140%	4,133	-88.250%
2019-02-08	0.109800	0.109800	0.109800	0.109800	+36.567%	200	-91.439%
2019-02-04	0.080000	0.080400	0.080000	0.080400	+0.500%	300	-88.308%
2019-01-31	0.080100	0.107600	0.080000	0.080000	-0.125%	7,850	-88.250%
2019-01-30	0.080100	0.080100	0.080100	0.080100	-33.194%	100	-88.265%
2019-01-29	0.119900	0.119900	0.119900	0.119900	+49.875%	200	-92.160%
2019-01-25	0.080300	0.080300	0.080000	0.080000	-5.771%	72,119	-88.250%
2019-01-23	0.090000	0.090000	0.080000	0.084900	-5.667%	43,049	-88.928%
2019-01-22	0.095200	0.095200	0.090000	0.090000	-5.263%	50,951	-89.556%
2019-01-18	0.100000	0.100000	0.095000	0.095000	-26.471%	50,000	-90.105%
2019-01-17	0.129200	0.129200	0.129200	0.129200	+72.267%	402	-92.724%
2019-01-16	0.080000	0.080000	0.075000	0.075000	-11.243%	26,500	-87.467%
2019-01-15	0.140000	0.140000	0.075200	0.084500	-6.215%	57,490	-88.876%
2019-01-14	0.130000	0.130000	0.090100	0.090100	-24.917%	25,000	-89.567%
2019-01-10	0.120000	0.120000	0.120000	0.120000	+33.333%	1,000	-92.167%
2019-01-08	0.090100	0.090100	0.090000	0.090000	+5.882%	2,900	-89.556%
2019-01-04	0.080000	0.100000	0.080000	0.085000	+13.333%	16,300	-88.941%
2019-01-03	0.080000	0.080000	0.075000	0.075000	-6.250%	47,900	-87.467%
2019-01-02	0.080000	0.080000	0.080000	0.080000	+0.503%	4,000	-88.250%
2018-12-31	0.055400	0.079900	0.055000	0.079600	-33.667%	250,790	-88.191%
2018-12-28	0.130000	0.130000	0.091000	0.120000	+50.000%	5,000	-92.167%
2018-12-27	0.055100	0.080000	0.050000	0.080000	+9.890%	87,200	-88.250%
2018-12-26	0.055000	0.098300	0.055000	0.072800	+32.364%	26,300	-87.088%
2018-12-24	0.055000	0.055000	0.055000	0.055000	0.000%	25,000	-82.909%
2018-12-21	0.065000	0.070000	0.055000	0.055000	-12.000%	62,016	-82.909%
2018-12-20	0.075000	0.075000	0.060000	0.062500	-10.714%	159,784	-84.960%
2018-12-19	0.075000	0.075000	0.070000	0.070000	-1.408%	72,500	-86.571%
2018-12-18	0.098800	0.120700	0.071000	0.071000	-10.127%	45,725	-86.761%
2018-12-17	0.090000	0.100000	0.079000	0.079000	-34.167%	23,700	-88.101%
2018-12-14	0.099900	0.139100	0.099900	0.120000	+26.316%	9,300	-92.167%
2018-12-13	0.090000	0.095000	0.085000	0.095000	-5.000%	431,100	-90.105%
2018-12-12	0.119900	0.119900	0.085000	0.100000	+11.235%	156,250	-90.600%
2018-12-11	0.100000	0.100000	0.085000	0.089900	-17.637%	101,746	-89.544%
2018-12-10	0.110000	0.110000	0.099000	0.109151	-8.965%	109,923	-91.388%
2018-12-07	0.110000	0.139900	0.100000	0.119900	-20.013%	692,770	-92.160%
2018-12-06	0.110000	0.149900	0.110000	0.149900	+7.071%	2,600	-93.729%
2018-12-03	0.140000	0.140000	0.110000	0.140000	+7.775%	3,800	-93.286%
2018-11-30	0.110000	0.129900	0.110000	0.129900	-0.077%	10,401	-92.764%
2018-11-29	0.110000	0.130000	0.090100	0.130000	+0.231%	34,456	-92.769%
2018-11-28	0.128400	0.129700	0.099000	0.129700	+18.556%	24,100	-92.753%
2018-11-27	0.120100	0.140000	0.100000	0.109400	-21.521%	101,700	-91.408%
2018-11-26	0.179900	0.179900	0.139400	0.139400	-0.429%	4,100	-93.257%
2018-11-23	0.120100	0.140000	0.120100	0.140000	0.000%	9,000	-93.286%
2018-11-21	0.120100	0.140000	0.120000	0.140000	0.000%	6,600	-93.286%
2018-11-19	0.150000	0.150000	0.130100	0.140000	-22.222%	7,300	-93.286%
2018-11-16	0.160000	0.180000	0.140000	0.180000	-5.213%	14,825	-94.778%
2018-11-15	0.150000	0.189900	0.150000	0.189900	-1.094%	6,000	-95.050%
2018-11-14	0.176200	0.192000	0.160000	0.192000	+18.009%	21,000	-95.104%
2018-11-13	0.140000	0.169900	0.131000	0.162700	-7.029%	6,400	-94.222%
2018-11-12	0.200000	0.200000	0.175000	0.175000	0.000%	11,000	-94.629%
2018-11-09	0.160000	0.190000	0.150000	0.175000	-2.778%	21,500	-94.629%
2018-11-08	0.180000	0.219900	0.150000	0.180000	-18.182%	1,791,441	-94.778%
2018-11-07	0.180000	0.220000	0.180000	0.220000	0.000%	4,100	-95.727%
2018-11-05	0.200000	0.220000	0.190000	0.220000	-4.306%	6,102	-95.727%
2018-10-31	0.229900	0.229900	0.190000	0.229900	+20.936%	4,100	-95.911%
2018-10-30	0.240000	0.240000	0.190000	0.190100	-20.792%	47,600	-95.055%
2018-10-29	0.249900	0.280000	0.200000	0.240000	+14.286%	4,700	-96.083%
2018-10-26	0.245000	0.245000	0.210000	0.210000	-4.545%	26,900	-95.524%
2018-10-25	0.249900	0.280000	0.220000	0.220000	+10.000%	65,600	-95.727%
2018-10-24	0.249900	0.269000	0.200000	0.200000	-16.632%	114,900	-95.300%
2018-10-23	0.220000	0.249900	0.210000	0.239900	-14.321%	134,100	-96.082%
2018-10-22	0.275000	0.280000	0.275000	0.280000	+1.818%	1,866	-96.643%
2018-10-16	0.280000	0.280000	0.230000	0.275000	+14.583%	5,200	-96.582%
2018-10-15	0.260000	0.260000	0.240000	0.240000	-14.286%	30,200	-96.083%
2018-10-12	0.260000	0.280000	0.260000	0.280000	0.000%	140,100	-96.643%
2018-10-11	0.260000	0.280000	0.260000	0.280000	-6.667%	490,100	-96.643%
2018-10-10	0.260100	0.300000	0.260000	0.300000	0.000%	120,100	-96.867%
2018-10-08	0.260000	0.300000	0.250100	0.300000	0.000%	13,200	-96.867%
2018-10-05	0.250000	0.300000	0.250000	0.300000	0.000%	11,500	-96.867%
2018-10-03	0.300000	0.320000	0.300000	0.300000	-14.286%	11,100	-96.867%
2018-09-28	0.310000	0.350000	0.300000	0.350000	0.000%	22,500	-97.314%
2018-09-17	0.350000	0.350000	0.350000	0.350000	0.000%	1,000	-97.314%
2018-09-14	0.350000	0.350000	0.350000	0.350000	-5.405%	3,000	-97.314%
2018-09-11	0.230000	0.370000	0.230000	0.370000	-7.477%	12,562	-97.459%
2018-09-07	0.420000	0.420000	0.399900	0.399900	+14.257%	3,262	-97.649%
2018-09-06	0.300000	0.350000	0.300000	0.350000	0.000%	15,824	-97.314%
2018-08-31	0.322800	0.350000	0.322800	0.350000	-12.500%	13,500	-97.314%
2018-08-28	0.400000	0.400000	0.400000	0.400000	-6.977%	1,000	-97.650%
2018-08-27	0.449800	0.480000	0.350000	0.430000	-4.444%	12,103	-97.814%
2018-08-24	0.450000	0.450000	0.350000	0.450000	+2.273%	7,300	-97.911%
2018-08-23	0.380000	0.440000	0.370000	0.440000	-8.333%	3,300	-97.864%
2018-08-22	0.430000	0.480000	0.430000	0.480000	+10.345%	300	-98.042%
2018-08-21	0.370000	0.435000	0.370000	0.435000	-9.375%	6,100	-97.839%
2018-08-16	0.360000	0.480000	0.360000	0.480000	-3.050%	3,400	-98.042%
2018-08-15	0.460000	0.495100	0.460000	0.495100	+10.022%	200	-98.101%
2018-08-14	0.480000	0.500000	0.380000	0.450000	-4.255%	11,200	-97.911%
2018-08-13	0.450000	0.500000	0.450000	0.470000	-2.083%	4,100	-98.000%
2018-08-10	0.440000	0.480000	0.439800	0.480000	+9.091%	300	-98.042%
2018-08-08	0.350000	0.450000	0.350000	0.440000	+2.326%	28,799	-97.864%
2018-08-06	0.440000	0.440000	0.380000	0.430000	+16.216%	97,200	-97.814%
2018-08-03	0.420000	0.450000	0.370000	0.370000	-15.909%	500	-97.459%
2018-08-02	0.350100	0.440000	0.350100	0.440000	-2.222%	1,905	-97.864%
2018-08-01	0.400000	0.450000	0.400000	0.450000	0.000%	7,100	-97.911%
2018-07-31	0.410000	0.450000	0.410000	0.450000	0.000%	1,800	-97.911%
2018-07-27	0.450000	0.450000	0.450000	0.450000	0.000%	100	-97.911%
2018-07-26	0.450000	0.450000	0.450000	0.450000	0.000%	100	-97.911%
2018-07-25	0.450000	0.450000	0.450000	0.450000	+7.143%	100	-97.911%
2018-07-24	0.430000	0.430000	0.420000	0.420000	-6.667%	5,500	-97.762%
2018-07-20	0.410000	0.450000	0.400000	0.450000	+11.111%	1,300	-97.911%
2018-07-19	0.410000	0.410000	0.405000	0.405000	-1.220%	300	-97.679%
2018-07-18	0.400000	0.410000	0.380000	0.410000	+5.128%	4,900	-97.707%
2018-07-17	0.330000	0.400000	0.330000	0.390000	-2.500%	3,000	-97.590%
2018-07-16	0.400000	0.400000	0.380000	0.400000	+5.263%	2,200	-97.650%
2018-07-13	0.400000	0.400000	0.340000	0.380000	-4.833%	17,200	-97.526%
2018-07-12	0.385000	0.400000	0.350000	0.399300	-2.610%	11,100	-97.646%
2018-07-10	0.449900	0.449900	0.400000	0.410000	-2.381%	3,000	-97.707%
2018-07-09	0.400000	0.420000	0.400000	0.420000	+5.026%	5,400	-97.762%
2018-07-06	0.425000	0.425000	0.399900	0.399900	-11.133%	16,100	-97.649%
2018-07-03	0.450000	0.450000	0.450000	0.450000	+9.697%	100	-97.911%
2018-07-02	0.414999	0.414999	0.410222	0.410222	-3.432%	200	-97.709%
2018-06-29	0.400000	0.424800	0.400000	0.424800	-5.600%	1,300	-97.787%
2018-06-28	0.450000	0.450000	0.450000	0.450000	0.000%	100	-97.911%
2018-06-26	0.410000	0.450000	0.410000	0.450000	0.000%	900	-97.911%
2018-06-25	0.500000	0.500000	0.415239	0.450000	-21.053%	54,802	-97.911%
2018-06-21	0.500000	0.570000	0.500000	0.570000	-6.557%	7,725	-98.351%
2018-06-20	0.510000	0.620000	0.485000	0.610000	-3.175%	12,803	-98.459%
2018-06-15	0.600000	0.630000	0.600000	0.630000	+5.175%	200	-98.508%
2018-06-14	0.490000	0.599000	0.490000	0.599000	-6.392%	990	-98.431%
2018-06-11	0.639900	0.639900	0.639900	0.639900	+0.251%	100	-98.531%
2018-06-08	0.640000	0.640000	0.638300	0.638300	-0.266%	4,100	-98.527%
2018-06-07	0.640000	0.640000	0.640000	0.640000	+12.281%	401	-98.531%
2018-06-06	0.649900	0.649900	0.550000	0.570000	-9.524%	20,900	-98.351%
2018-06-05	0.639900	0.639900	0.550000	0.630000	+1.629%	400	-98.508%
2018-06-04	0.660000	0.660000	0.550000	0.619900	-7.478%	3,250	-98.484%
2018-06-01	0.600000	0.670000	0.600000	0.670000	0.000%	2,400	-98.597%
2018-05-31	0.620000	0.670000	0.600000	0.670000	+0.015%	18,100	-98.597%
2018-05-30	0.600000	0.671200	0.600000	0.669900	-1.485%	15,600	-98.597%
2018-05-29	0.600000	0.680000	0.600000	0.680000	0.000%	7,800	-98.618%
2018-05-25	0.644500	0.680000	0.644500	0.680000	+1.493%	2,600	-98.618%
2018-05-24	0.620000	0.670000	0.600000	0.670000	-1.471%	46,850	-98.597%
2018-05-23	0.729900	0.749900	0.620000	0.680000	-2.843%	19,700	-98.618%
2018-05-22	0.699900	0.699900	0.699900	0.699900	+7.677%	100	-98.657%
2018-05-21	0.750000	0.750000	0.650000	0.650000	-10.345%	37,600	-98.554%
2018-05-18	0.840000	0.843800	0.650000	0.725000	-9.375%	56,511	-98.703%
2018-05-17	0.720000	0.880000	0.665000	0.800000	+11.127%	194,303	-98.825%
2018-05-16	0.719900	0.719900	0.719900	0.719900	+10.754%	100	-98.694%
2018-05-15	0.712300	0.719800	0.640000	0.650000	-7.103%	31,492	-98.554%
2018-05-14	0.760000	0.768000	0.698400	0.699700	-4.124%	3,201	-98.657%
2018-05-11	0.839900	0.839900	0.670000	0.729800	+7.593%	26,470	-98.712%
2018-05-10	0.600000	0.678300	0.600000	0.678300	+5.984%	22,670	-98.614%
2018-05-09	0.740000	0.740000	0.620000	0.640000	+3.226%	31,070	-98.531%
2018-05-08	0.650000	0.700000	0.620000	0.620000	-4.586%	21,935	-98.484%
2018-05-07	0.650000	0.650000	0.636900	0.649800	-0.015%	94,690	-98.553%
2018-05-04	0.660000	0.660000	0.600000	0.649900	-0.015%	21,202	-98.554%
2018-05-03	0.649900	0.659900	0.648000	0.650000	+3.503%	20,200	-98.554%
2018-05-02	0.649900	0.649900	0.600000	0.628000	-0.302%	40,200	-98.503%
2018-05-01	0.659900	0.659900	0.600000	0.629900	-7.354%	43,377	-98.508%
2018-04-30	0.640000	0.700000	0.639900	0.679900	+7.240%	50,200	-98.617%
2018-04-27	0.700000	0.769900	0.570000	0.634000	-9.403%	69,176	-98.517%
2018-04-26	0.668900	0.700000	0.650000	0.699800	+7.662%	1,333,557	-98.657%
2018-04-25	0.660000	0.728900	0.639900	0.650000	-1.515%	177,200	-98.554%
2018-04-24	0.660000	0.660000	0.610000	0.660000	+8.197%	3,407	-98.576%
2018-04-23	0.650900	0.659900	0.610000	0.610000	-6.139%	50,301	-98.459%
2018-04-20	0.649900	0.649900	0.609900	0.649900	+4.839%	13,100	-98.554%
2018-04-19	0.649900	0.649900	0.600000	0.619900	+3.317%	89,200	-98.484%
2018-04-18	0.540000	0.650000	0.540000	0.600000	+3.717%	97,272	-98.433%
2018-04-17	0.550000	0.650000	0.520000	0.578500	-3.583%	58,698	-98.375%
2018-04-16	0.599900	0.600000	0.599900	0.600000	0.000%	25,000	-98.433%
2018-04-13	0.595000	0.600000	0.592000	0.600000	-3.101%	12,680	-98.433%
2018-04-12	0.619200	0.619200	0.619200	0.619200	0.000%	100	-98.482%
2018-04-11	0.619200	0.619200	0.619200	0.619200	0.000%	400	-98.482%
2018-04-10	0.619200	0.619200	0.600000	0.619200	-0.129%	10,000	-98.482%
2018-04-09	0.620000	0.620000	0.620000	0.620000	+6.897%	100	-98.484%
2018-04-06	0.540000	0.580000	0.520100	0.580000	-4.918%	15,500	-98.379%
2018-04-05	0.610000	0.610000	0.610000	0.610000	-4.688%	6,600	-98.459%
2018-04-04	0.619900	0.650000	0.606400	0.640000	+12.281%	37,570	-98.531%
2018-04-03	0.540000	0.570000	0.520000	0.570000	-1.724%	11,000	-98.351%
2018-03-29	0.590000	0.590000	0.579900	0.580000	-1.695%	10,100	-98.379%
2018-03-28	0.540000	0.590000	0.520000	0.590000	-4.839%	10,700	-98.407%
2018-03-27	0.620000	0.620000	0.620000	0.620000	0.000%	100	-98.484%
2018-03-26	0.620000	0.620000	0.620000	0.620000	0.000%	1,000	-98.484%
2018-03-23	0.620000	0.620000	0.540000	0.620000	0.000%	21,060	-98.484%
2018-03-22	0.570000	0.620000	0.533600	0.620000	-0.434%	10,100	-98.484%
2018-03-21	0.622700	0.622700	0.622700	0.622700	+3.783%	100	-98.490%
2018-03-20	0.603800	0.629400	0.580000	0.600000	+0.083%	8,000	-98.433%
2018-03-19	0.599600	0.599600	0.599500	0.599500	-4.841%	1,200	-98.432%
2018-03-15	0.630000	0.630000	0.630000	0.630000	-1.470%	126	-98.508%
2018-03-14	0.639400	0.639400	0.639400	0.639400	-3.107%	100	-98.530%
2018-03-13	0.659900	0.659900	0.659900	0.659900	+3.856%	200	-98.576%
2018-03-12	0.620000	0.680000	0.550000	0.635400	-6.545%	27,875	-98.521%
2018-03-09	0.689900	0.689900	0.673200	0.679900	+6.193%	12,200	-98.617%
2018-03-08	0.699000	0.699000	0.640000	0.640251	-7.210%	3,400	-98.532%
2018-03-07	0.650000	0.690000	0.650000	0.690000	0.000%	200	-98.638%
2018-03-06	0.699000	0.699000	0.673400	0.690000	+2.985%	9,100	-98.638%
2018-03-05	0.670000	0.699000	0.650000	0.670000	-4.816%	10,820	-98.597%
2018-03-02	0.703900	0.703900	0.703900	0.703900	+3.515%	4,910	-98.665%
2018-03-01	0.690000	0.690000	0.680000	0.680000	0.000%	10,200	-98.618%
2018-02-28	0.690000	0.700000	0.680000	0.680000	0.000%	21,100	-98.618%
2018-02-27	0.695000	0.695000	0.680000	0.680000	-2.857%	11,800	-98.618%
2018-02-26	0.749800	0.749800	0.680000	0.700000	+2.941%	17,500	-98.657%
2018-02-23	0.699000	0.750000	0.659000	0.680000	-2.017%	74,641	-98.618%
2018-02-22	0.699000	0.699000	0.659100	0.694000	+2.134%	15,796	-98.646%
2018-02-21	0.749800	0.749800	0.679500	0.679500	-2.929%	12,685	-98.617%
2018-02-20	0.680000	0.700000	0.670000	0.700000	+1.479%	16,902	-98.657%
2018-02-16	0.740000	0.740100	0.659900	0.689800	+2.955%	24,648	-98.637%
2018-02-15	0.730000	0.739900	0.620000	0.670000	+16.522%	51,651	-98.597%
2018-02-14	0.600000	0.600000	0.575000	0.575000	-0.862%	1,901	-98.365%
2018-02-13	0.560000	0.580000	0.560000	0.580000	-3.333%	22,000	-98.379%
2018-02-09	0.610000	0.650000	0.590000	0.600000	-3.226%	34,875	-98.433%
2018-02-08	0.640000	0.640000	0.620000	0.620000	-4.615%	11,800	-98.484%
2018-02-07	0.610000	0.750000	0.610000	0.650000	+6.996%	27,900	-98.554%
2018-02-06	0.611200	0.611200	0.600000	0.607500	+1.250%	1,200	-98.453%
2018-02-05	0.676800	0.676800	0.600000	0.600000	-7.692%	4,200	-98.433%
2018-02-02	0.650000	0.650000	0.630000	0.650000	0.000%	49,100	-98.554%
2018-01-31	0.650000	0.650000	0.650000	0.650000	0.000%	5,500	-98.554%
2018-01-30	0.699000	0.730000	0.650000	0.650000	0.000%	88,400	-98.554%
2018-01-29	0.720000	0.720000	0.650000	0.650000	-4.412%	1,100	-98.554%
2018-01-26	0.729000	0.750000	0.680000	0.680000	-2.579%	22,200	-98.618%
2018-01-25	0.749900	0.749900	0.650000	0.698000	-0.286%	19,504	-98.653%
2018-01-24	0.680000	0.710000	0.680000	0.700000	-2.778%	44,624	-98.657%
2018-01-23	0.730000	0.730000	0.670000	0.720000	0.000%	5,102	-98.694%
2018-01-22	0.720000	0.720000	0.680000	0.720000	+1.423%	8,490	-98.694%
2018-01-19	0.690000	0.710000	0.690000	0.709900	-1.403%	15,000	-98.676%
2018-01-18	0.710000	0.730000	0.650000	0.720000	+2.857%	8,502	-98.694%
2018-01-17	0.700000	0.700000	0.698800	0.700000	-4.110%	6,500	-98.657%
2018-01-11	0.730000	0.730000	0.730000	0.730000	-1.351%	1,000	-98.712%
2018-01-10	0.740000	0.740000	0.740000	0.740000	+5.714%	100	-98.730%
2018-01-09	0.700000	0.750000	0.650000	0.700000	-6.667%	23,510	-98.657%
2018-01-05	0.730000	0.750000	0.720000	0.750000	+3.306%	6,500	-98.747%
2018-01-04	0.725000	0.726000	0.725000	0.726000	+7.556%	225	-98.705%
2018-01-03	0.675000	0.675000	0.675000	0.675000	-10.000%	1,075	-98.607%
2017-12-29	0.780000	1.030000	0.690000	0.750000	-4.762%	318,650	-98.747%
2017-12-28	0.700000	0.787500	0.700000	0.787500	-0.114%	1,500	-98.806%
2017-12-27	0.760000	0.788400	0.660000	0.788400	-1.450%	12,600	-98.808%
2017-12-26	0.790000	0.800000	0.740000	0.800000	0.000%	67,989	-98.825%
2017-12-22	0.600000	0.800000	0.600000	0.800000	0.000%	30,600	-98.825%

.dark-mode .WRvj0h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WRvj0h{ color: #333333; background-color: white; border: 2px solid #333333; }ESTRWEstre Ambiental Incstock NASDAQ

ESTRW
Estre Ambiental Inc
stock NASDAQ