Estre Ambiental Inc (ESTR) Historical Stock Data

Historical Data

In the past 30 trading days, ESTR is up 0.11% a day on average. There have been 17 days where Estre Ambiental Inc closed green and 13 days where ESTR closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	1.01	0.96	↓$0.05 (-4.95%)	0.80	1.01	28.59K
2019-05-24	1.02	1.02	↑$0.00 (0.00%)	0.95	1.02	8.98K
2019-05-23	1.01	1.02	↑$0.01 (0.99%)	0.95	1.02	3.51K
2019-05-22	1.06	1.02	↓$0.04 (-3.77%)	1.01	1.10	3.37K
2019-05-21	1.01	1.01	↑$0.00 (0.00%)	1.01	1.08	6.96K
2019-05-20	1.00	1.00	↑$0.00 (0.00%)	1.00	1.02	5.36K
2019-05-17	1.08	1.05	↓$0.03 (-2.78%)	1.01	1.08	6.34K
2019-05-16	1.03	1.11	↑$0.08 (7.38%)	1.03	1.15	2.52K
2019-05-15	1.17	1.08	↓$0.09 (-7.69%)	1.08	1.17	3.47K
2019-05-14	1.11	1.12	↑$0.01 (0.90%)	1.00	1.15	24.78K
2019-05-13	1.27	1.27	↑$0.00 (0.00%)	1.20	1.30	8.12K
2019-05-10	1.01	1.31	↑$0.31 (30.35%)	1.01	1.39	40.41K
2019-05-09	1.18	1.06	↓$0.12 (-10.17%)	1.03	1.20	12.76K
2019-05-08	1.24	1.18	↓$0.06 (-4.84%)	1.15	1.24	11.14K
2019-05-07	1.26	1.25	↓$0.01 (-0.79%)	1.24	1.30	25.36K
2019-05-06	1.22	1.28	↑$0.06 (4.92%)	1.22	1.29	10.30K
2019-05-03	1.32	1.32	↑$0.00 (0.00%)	1.32	1.32	425
2019-05-02	1.32	1.32	↑$0.00 (0.00%)	1.25	1.35	13.02K
2019-05-01	1.36	1.35	↓$0.00 (-0.37%)	1.31	1.36	7.23K
2019-04-30	1.35	1.36	↑$0.01 (0.52%)	1.35	1.39	12.88K
2019-04-29	1.42	1.39	↓$0.03 (-2.11%)	1.35	1.42	13.61K
2019-04-26	1.35	1.36	↑$0.01 (0.74%)	1.35	1.39	10.33K
2019-04-25	1.40	1.38	↓$0.02 (-1.43%)	1.35	1.40	33.97K
2019-04-24	1.35	1.40	↑$0.05 (3.70%)	1.35	1.40	25.64K
2019-04-23	1.29	1.31	↑$0.01 (1.16%)	1.29	1.33	2.55K
2019-04-22	1.26	1.30	↑$0.04 (3.17%)	1.26	1.40	15.37K
2019-04-18	1.31	1.24	↓$0.07 (-5.27%)	1.21	1.39	11.80K
2019-04-17	1.34	1.31	↓$0.03 (-2.24%)	1.21	1.40	2.84K
2019-04-16	1.34	1.34	↑$0.00 (0.00%)	1.20	1.42	14.10K
2019-04-15	1.43	1.37	↓$0.06 (-4.20%)	1.33	1.43	6.90K