ESTR Quote, Trading Chart, Estre Ambiental Inc.

home / stock / estr / estr quote

Stock Information
Company Name: Estre Ambiental Inc.
Stock Symbol: ESTR
Market: NASDAQ
Website: estre.com.br
Menu
ESTR ESTR Quote ESTR Short ESTR News ESTR Articles ESTR Message Board
Get ESTR Alerts

News, Short Squeeze, Breakout and More Instantly...
ESTR Quote
Last:$0.2493
Change Percent:3.88%
Open:$0.245
Previous Close:$0.2493
High:$0.251
Low:$0.235
Volume:161,762
Last Trade Date Time:01/31/2020 04:33:56 pm
Quotes are delayed by 15 to 20 minutes.
ESTR Chart
Last Twenty Trading Days
Date:2020-01-31
Open:$0.245
Close:$0.2493
High:$0.251
Low:$0.235
Volume:161,762
Date:2020-01-30
Open:$0.25
Close:$0.24
High:$0.25
Low:$0.2307
Volume:61,635
Date:2020-01-29
Open:$0.2502
Close:$0.25
High:$0.27
Low:$0.23
Volume:153,437
Date:2020-01-28
Open:$0.27
Close:$0.255
High:$0.2748
Low:$0.25
Volume:96,956
Date:2020-01-27
Open:$0.2601
Close:$0.26
High:$0.28
Low:$0.25
Volume:139,914
Date:2020-01-24
Open:$0.2836
Close:$0.284
High:$0.2998
Low:$0.28
Volume:171,012
Date:2020-01-23
Open:$0.31
Close:$0.2999
High:$0.32
Low:$0.2834
Volume:213,149
Date:2020-01-22
Open:$0.32
Close:$0.3114
High:$0.327
Low:$0.31
Volume:303,662
Date:2020-01-21
Open:$0.33
Close:$0.3196
High:$0.33
Low:$0.2606
Volume:660,453
Date:2020-01-20
Open:$0.328
Close:$0.322
High:$0.3606
Low:$0.3216
Volume:1,103,209
Date:2020-01-17
Open:$0.328
Close:$0.322
High:$0.3606
Low:$0.3216
Volume:1,091,509
Date:2020-01-16
Open:$0.34
Close:$0.3608
High:$0.42
Low:$0.3307
Volume:3,209,430
Date:2020-01-15
Open:$0.24
Close:$0.324375
High:$0.3802
Low:$0.24
Volume:7,159,268
Date:2020-01-14
Open:$0.62
Close:$0.6088
High:$0.64
Low:$0.5619
Volume:506,150
Date:2020-01-13
Open:$0.6132
Close:$0.57
High:$0.6333
Low:$0.55
Volume:605,373
Date:2020-01-10
Open:$0.50
Close:$0.55
High:$0.55
Low:$0.4711
Volume:658,215
Date:2020-01-09
Open:$0.49
Close:$0.46
High:$0.49
Low:$0.4401
Volume:264,813
Date:2020-01-08
Open:$0.4761
Close:$0.440238
High:$0.53
Low:$0.425258
Volume:377,861
Date:2020-01-07
Open:$0.4666
Close:$0.4911
High:$0.62
Low:$0.46
Volume:1,190,248
Date:2020-01-06
Open:$0.41
Close:$0.442981
High:$0.4779
Low:$0.38
Volume:538,763