Cotação atual, histórico e gráfico do papel: ESTR4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | -3,33% | -1,00 | 29,00 | 30,00 | 27,00 | 30,00 | 208K | 53 |
| 17/07/2019 | -15,49% | -5,50 | 30,00 | 36,99 | 28,90 | 37,00 | 410K | 50 |
| 16/07/2019 | 9,06% | 2,95 | 35,50 | 40,10 | 35,00 | 40,10 | 454K | 85 |
| 15/07/2019 | 45,64% | 10,20 | 32,55 | 22,80 | 22,80 | 43,50 | 983K | 146 |
| 12/07/2019 | 53,08% | 7,75 | 22,35 | 18,50 | 18,50 | 24,90 | 173K | 44 |
| 04/07/2019 | 0,00% | 0,00 | 14,60 | 14,60 | 14,60 | 14,60 | 16K | 2 |
| 02/07/2019 | 2,82% | 0,40 | 14,60 | 15,80 | 14,60 | 15,80 | 3K | 2 |
| 01/07/2019 | 1,21% | 0,17 | 14,20 | 14,06 | 14,06 | 14,20 | 73K | 5 |
| 27/06/2019 | 0,00% | 0,00 | 14,03 | 14,03 | 14,03 | 14,03 | 98K | 4 |
| 24/06/2019 | -6,47% | -0,97 | 14,03 | 16,00 | 14,03 | 16,00 | 4K | 3 |
| 19/06/2019 | -0,07% | -0,01 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 29/05/2019 | 0,00% | 0,00 | 15,01 | 15,01 | 15,01 | 15,01 | 3K | 1 |
| 24/05/2019 | 0,07% | 0,01 | 15,01 | 15,01 | 15,01 | 15,01 | 2K | 1 |
| 21/05/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 8K | 1 |
| 16/05/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 22K | 2 |
| 15/05/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 8K | 1 |
| 14/05/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 18K | 4 |
| 09/05/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 6K | 3 |
| 08/05/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 07/05/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 14,99 | 15,00 | 4K | 3 |
| 06/05/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 4K | 1 |
| 03/05/2019 | -0,07% | -0,01 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 23/04/2019 | 0,07% | 0,01 | 15,01 | 15,00 | 15,00 | 15,01 | 6K | 2 |
| 22/04/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 15K | 4 |
| 18/04/2019 | 0,00% | 0,00 | 15,00 | 15,00 | 15,00 | 15,00 | 18K | 4 |
| 17/04/2019 | -9,15% | -1,51 | 15,00 | 14,01 | 14,01 | 15,00 | 6K | 2 |
| 11/04/2019 | 22,30% | 3,01 | 16,51 | 13,50 | 13,50 | 16,51 | 69K | 12 |
| 10/04/2019 | 1,50% | 0,20 | 13,50 | 13,50 | 13,50 | 13,50 | 7K | 2 |
| 05/04/2019 | 2,31% | 0,30 | 13,30 | 13,30 | 13,30 | 13,30 | 4K | 1 |
| 02/04/2019 | 0,00% | 0,00 | 13,00 | 13,00 | 13,00 | 13,00 | 3K | 1 |
| 21/03/2019 | 0,00% | 0,00 | 13,00 | 13,00 | 13,00 | 13,00 | 3K | 2 |
| 19/03/2019 | 0,00% | 0,00 | 13,00 | 13,00 | 13,00 | 13,00 | 1K | 1 |
| 18/03/2019 | 0,00% | 0,00 | 13,00 | 12,51 | 12,51 | 13,00 | 3K | 2 |
| 15/03/2019 | 4,00% | 0,50 | 13,00 | 12,99 | 12,99 | 13,00 | 10K | 3 |
| 06/03/2019 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 1K | 1 |
| 27/02/2019 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 2K | 1 |
| 21/02/2019 | -7,41% | -1,00 | 12,50 | 12,65 | 12,40 | 12,65 | 9K | 6 |
| 12/02/2019 | 7,91% | 0,99 | 13,50 | 12,05 | 12,05 | 13,50 | 3K | 2 |
| 07/02/2019 | 0,08% | 0,01 | 12,51 | 12,70 | 12,51 | 13,50 | 17K | 7 |
| 04/02/2019 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 2K | 2 |
| 29/01/2019 | 0,16% | 0,02 | 12,50 | 12,50 | 12,50 | 12,50 | 4K | 1 |
| 11/01/2019 | -0,16% | -0,02 | 12,48 | 12,50 | 12,48 | 12,50 | 5K | 2 |
| 10/01/2019 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 2K | 1 |
| 07/01/2019 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 5K | 2 |
| 04/01/2019 | 4,17% | 0,50 | 12,50 | 12,50 | 12,50 | 12,50 | 2K | 2 |
| 03/01/2019 | -4,00% | -0,50 | 12,00 | 12,50 | 12,00 | 12,50 | 15K | 2 |
| 21/12/2018 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 1K | 1 |
| 20/12/2018 | 0,00% | 0,00 | 12,50 | 12,50 | 12,50 | 12,50 | 1K | 1 |
| 17/12/2018 | -0,79% | -0,10 | 12,50 | 12,50 | 12,50 | 12,50 | 6K | 1 |
| 11/12/2018 | 0,00% | 0,00 | 12,60 | 12,60 | 12,60 | 12,60 | 1K | 1 |
| 10/12/2018 | -1,95% | -0,25 | 12,60 | 12,89 | 12,60 | 12,89 | 15K | 4 |
| 04/12/2018 | 0,39% | 0,05 | 12,85 | 12,85 | 12,85 | 12,85 | 6K | 1 |
| 03/12/2018 | 0,79% | 0,10 | 12,80 | 12,80 | 12,80 | 12,80 | 10K | 3 |
| 30/11/2018 | 0,79% | 0,10 | 12,70 | 12,40 | 12,40 | 12,70 | 5K | 3 |
| 28/11/2018 | 0,88% | 0,11 | 12,60 | 12,50 | 12,50 | 12,60 | 8K | 2 |
| 27/11/2018 | 1,54% | 0,19 | 12,49 | 12,49 | 12,49 | 12,49 | 15K | 3 |
| 26/11/2018 | 4,24% | 0,50 | 12,30 | 12,49 | 12,30 | 12,49 | 11K | 6 |
| 13/11/2018 | -1,67% | -0,20 | 11,80 | 11,99 | 11,80 | 12,00 | 13K | 3 |
| 12/11/2018 | 0,00% | 0,00 | 12,00 | 12,00 | 12,00 | 12,00 | 10K | 3 |
| 08/11/2018 | -2,44% | -0,30 | 12,00 | 12,00 | 12,00 | 12,01 | 7K | 3 |
| 06/11/2018 | -2,38% | -0,30 | 12,30 | 12,00 | 12,00 | 12,30 | 5K | 2 |
| 05/11/2018 | 0,80% | 0,10 | 12,60 | 12,60 | 12,60 | 12,60 | 3K | 2 |
| 01/11/2018 | 0,24% | 0,03 | 12,50 | 12,50 | 12,40 | 12,60 | 6K | 4 |
| 31/10/2018 | 3,92% | 0,47 | 12,47 | 11,95 | 11,95 | 12,47 | 7K | 5 |
| 26/10/2018 | 5,26% | 0,60 | 12,00 | 11,20 | 11,20 | 12,00 | 8K | 5 |
| 25/10/2018 | 3,64% | 0,40 | 11,40 | 11,30 | 11,30 | 11,50 | 15K | 3 |
| 24/10/2018 | 0,18% | 0,02 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
| 23/10/2018 | 0,00% | 0,00 | 10,98 | 10,55 | 10,55 | 10,98 | 2K | 2 |
| 22/10/2018 | 0,00% | 0,00 | 10,98 | 10,98 | 10,98 | 10,98 | 22K | 2 |
| 19/10/2018 | 0,00% | 0,00 | 10,98 | 10,98 | 10,98 | 10,98 | 1K | 1 |
| 18/10/2018 | 4,37% | 0,46 | 10,98 | 10,52 | 10,52 | 10,98 | 17K | 4 |
| 17/10/2018 | -4,28% | -0,47 | 10,52 | 10,50 | 10,50 | 10,52 | 22K | 2 |
| 16/10/2018 | 7,75% | 0,79 | 10,99 | 10,30 | 10,30 | 10,99 | 3K | 2 |
| 15/10/2018 | -3,41% | -0,36 | 10,20 | 10,11 | 10,11 | 10,20 | 20K | 2 |
| 11/10/2018 | -0,85% | -0,09 | 10,56 | 10,58 | 10,56 | 10,58 | 17K | 7 |
| 09/10/2018 | 2,40% | 0,25 | 10,65 | 10,40 | 10,40 | 10,65 | 8K | 2 |
| 08/10/2018 | 1,96% | 0,20 | 10,40 | 10,40 | 10,40 | 10,40 | 10K | 3 |
| 05/10/2018 | 0,00% | 0,00 | 10,20 | 10,20 | 10,20 | 10,20 | 15K | 5 |
| 04/10/2018 | -3,77% | -0,40 | 10,20 | 10,20 | 10,20 | 10,20 | 10K | 2 |
| 03/10/2018 | 0,95% | 0,10 | 10,60 | 10,60 | 10,60 | 10,60 | 3K | 2 |
| 24/09/2018 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 1K | 1 |
| 20/09/2018 | 0,00% | 0,00 | 10,50 | 10,53 | 10,50 | 10,53 | 2K | 2 |
| 17/09/2018 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 14K | 4 |
| 14/09/2018 | 0,00% | 0,00 | 10,50 | 10,50 | 10,50 | 10,50 | 20K | 4 |
| 13/09/2018 | 4,90% | 0,49 | 10,50 | 10,50 | 10,30 | 10,50 | 17K | 4 |
| 12/09/2018 | 0,10% | 0,01 | 10,01 | 10,00 | 10,00 | 10,01 | 21K | 4 |
| 11/09/2018 | -4,67% | -0,49 | 10,00 | 10,01 | 10,00 | 10,05 | 10K | 4 |
| 05/09/2018 | -4,64% | -0,51 | 10,49 | 10,50 | 10,40 | 10,50 | 42K | 7 |
| 30/08/2018 | 0,00% | 0,00 | 11,00 | 11,00 | 11,00 | 11,00 | 4K | 1 |
| 24/08/2018 | -8,18% | -0,98 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
| 21/08/2018 | 7,83% | 0,87 | 11,98 | 11,98 | 11,98 | 11,98 | 1K | 1 |
| 20/08/2018 | 0,00% | 0,00 | 11,11 | 11,11 | 11,11 | 11,11 | 22K | 1 |
| 17/08/2018 | -4,22% | -0,49 | 11,11 | 11,11 | 11,11 | 11,11 | 6K | 1 |
| 16/08/2018 | 0,09% | 0,01 | 11,60 | 11,60 | 11,60 | 11,60 | 2K | 2 |
| 15/08/2018 | 4,13% | 0,46 | 11,59 | 11,59 | 11,59 | 11,59 | 12K | 1 |
| 14/08/2018 | 0,18% | 0,02 | 11,13 | 11,11 | 11,11 | 11,13 | 57K | 2 |
| 08/08/2018 | -3,39% | -0,39 | 11,11 | 11,02 | 11,02 | 11,11 | 4K | 2 |
| 06/08/2018 | 0,00% | 0,00 | 11,50 | 11,50 | 11,50 | 11,50 | 8K | 1 |
| 03/08/2018 | -1,71% | -0,20 | 11,50 | 11,50 | 11,50 | 11,50 | 2K | 1 |
| 01/08/2018 | -2,50% | -0,30 | 11,70 | 11,00 | 11,00 | 11,70 | 53K | 6 |
| 31/07/2018 | 3,45% | 0,40 | 12,00 | 12,00 | 12,00 | 12,00 | 1K | 1 |
Date,Open,High,Low,Close,Volume
18-Jul-19,30.00,30.00,27.00,29.00,208440
17-Jul-19,36.99,37.00,28.90,30.00,410317
16-Jul-19,40.10,40.10,35.00,35.50,453981
15-Jul-19,22.80,43.50,22.80,32.55,982613
12-Jul-19,18.50,24.90,18.50,22.35,173104
04-Jul-19,14.60,14.60,14.60,14.60,16060
02-Jul-19,15.80,15.80,14.60,14.60,3040
01-Jul-19,14.06,14.20,14.06,14.20,73126
27-Jun-19,14.03,14.03,14.03,14.03,98210
24-Jun-19,16.00,16.00,14.03,14.03,4453
19-Jun-19,15.00,15.00,15.00,15.00,1500
29-May-19,15.01,15.01,15.01,15.01,3002
24-May-19,15.01,15.01,15.01,15.01,1501
21-May-19,15.00,15.00,15.00,15.00,7500
16-May-19,15.00,15.00,15.00,15.00,22500
15-May-19,15.00,15.00,15.00,15.00,7500
14-May-19,15.00,15.00,15.00,15.00,18000
09-May-19,15.00,15.00,15.00,15.00,6000
08-May-19,15.00,15.00,15.00,15.00,1500
07-May-19,15.00,15.00,14.99,15.00,4499
06-May-19,15.00,15.00,15.00,15.00,4500
03-May-19,15.00,15.00,15.00,15.00,1500
23-Apr-19,15.00,15.01,15.00,15.01,6001
22-Apr-19,15.00,15.00,15.00,15.00,15000
18-Apr-19,15.00,15.00,15.00,15.00,18000
17-Apr-19,14.01,15.00,14.01,15.00,5802
11-Apr-19,13.50,16.51,13.50,16.51,69001
10-Apr-19,13.50,13.50,13.50,13.50,6750
05-Apr-19,13.30,13.30,13.30,13.30,3990
02-Apr-19,13.00,13.00,13.00,13.00,2600
21-Mar-19,13.00,13.00,13.00,13.00,2600
19-Mar-19,13.00,13.00,13.00,13.00,1300
18-Mar-19,12.51,13.00,12.51,13.00,2551
15-Mar-19,12.99,13.00,12.99,13.00,10394
06-Mar-19,12.50,12.50,12.50,12.50,1250
27-Feb-19,12.50,12.50,12.50,12.50,2500
21-Feb-19,12.65,12.65,12.40,12.50,8800
12-Feb-19,12.05,13.50,12.05,13.50,2555
07-Feb-19,12.70,13.50,12.51,12.51,16663
04-Feb-19,12.50,12.50,12.50,12.50,2500
29-Jan-19,12.50,12.50,12.50,12.50,3750
11-Jan-19,12.50,12.50,12.48,12.48,4998
10-Jan-19,12.50,12.50,12.50,12.50,2500
07-Jan-19,12.50,12.50,12.50,12.50,5000
04-Jan-19,12.50,12.50,12.50,12.50,2500
03-Jan-19,12.50,12.50,12.00,12.00,14900
21-Dec-18,12.50,12.50,12.50,12.50,1250
20-Dec-18,12.50,12.50,12.50,12.50,1250
17-Dec-18,12.50,12.50,12.50,12.50,6250
11-Dec-18,12.60,12.60,12.60,12.60,1260
10-Dec-18,12.89,12.89,12.60,12.60,15439
04-Dec-18,12.85,12.85,12.85,12.85,6425
03-Dec-18,12.80,12.80,12.80,12.80,10240
30-Nov-18,12.40,12.70,12.40,12.70,5046
28-Nov-18,12.50,12.60,12.50,12.60,7530
27-Nov-18,12.49,12.49,12.49,12.49,14988
26-Nov-18,12.49,12.49,12.30,12.30,11222
13-Nov-18,11.99,12.00,11.80,11.80,13099
12-Nov-18,12.00,12.00,12.00,12.00,9600
08-Nov-18,12.00,12.01,12.00,12.00,7203
06-Nov-18,12.00,12.30,12.00,12.30,4860
05-Nov-18,12.60,12.60,12.60,12.60,2520
01-Nov-18,12.50,12.60,12.40,12.50,6250
31-Oct-18,11.95,12.47,11.95,12.47,7287
26-Oct-18,11.20,12.00,11.20,12.00,8186
25-Oct-18,11.30,11.50,11.30,11.40,14840
24-Oct-18,11.00,11.00,11.00,11.00,1100
23-Oct-18,10.55,10.98,10.55,10.98,2153
22-Oct-18,10.98,10.98,10.98,10.98,21960
19-Oct-18,10.98,10.98,10.98,10.98,1098
18-Oct-18,10.52,10.98,10.52,10.98,17108
17-Oct-18,10.50,10.52,10.50,10.52,22090
16-Oct-18,10.30,10.99,10.30,10.99,3159
15-Oct-18,10.11,10.20,10.11,10.20,20310
11-Oct-18,10.58,10.58,10.56,10.56,16898
09-Oct-18,10.40,10.65,10.40,10.65,8470
08-Oct-18,10.40,10.40,10.40,10.40,10400
05-Oct-18,10.20,10.20,10.20,10.20,15300
04-Oct-18,10.20,10.20,10.20,10.20,10200
03-Oct-18,10.60,10.60,10.60,10.60,3180
24-Sep-18,10.50,10.50,10.50,10.50,1050
20-Sep-18,10.53,10.53,10.50,10.50,2103
17-Sep-18,10.50,10.50,10.50,10.50,13650
14-Sep-18,10.50,10.50,10.50,10.50,19950
13-Sep-18,10.50,10.50,10.30,10.50,16595
12-Sep-18,10.00,10.01,10.00,10.01,21001
11-Sep-18,10.01,10.05,10.00,10.00,10029
05-Sep-18,10.50,10.50,10.40,10.49,41968
30-Aug-18,11.00,11.00,11.00,11.00,4400
24-Aug-18,11.00,11.00,11.00,11.00,1100
21-Aug-18,11.98,11.98,11.98,11.98,1198
20-Aug-18,11.11,11.11,11.11,11.11,22220
17-Aug-18,11.11,11.11,11.11,11.11,5555
16-Aug-18,11.60,11.60,11.60,11.60,2320
15-Aug-18,11.59,11.59,11.59,11.59,11590
14-Aug-18,11.11,11.13,11.11,11.13,56761
08-Aug-18,11.02,11.11,11.02,11.11,4426
06-Aug-18,11.50,11.50,11.50,11.50,8050
03-Aug-18,11.50,11.50,11.50,11.50,2300
01-Aug-18,11.00,11.70,11.00,11.70,53470
31-Jul-18,12.00,12.00,12.00,12.00,1200
26-Jul-18,11.60,11.60,11.60,11.60,1200
24-Jul-18,11.60,11.60,11.60,11.60,1200
23-Jul-18,11.60,11.60,11.60,11.60,1200
20-Jul-18,11.69,11.69,11.60,11.60,1200
19-Jul-18,11.69,11.69,11.69,11.69,1200
18-Jul-18,11.50,11.50,11.50,11.50,1200
12-Jul-18,11.01,11.01,11.01,11.01,1200
11-Jul-18,11.68,11.68,11.68,11.68,1200
04-Jul-18,11.70,11.70,11.70,11.70,1200
03-Jul-18,11.70,11.70,11.70,11.70,1200
27-Jun-18,11.70,11.70,11.70,11.70,1200
26-Jun-18,11.70,11.70,11.70,11.70,1200
19-Jun-18,11.91,11.91,11.91,11.91,1200
01-Jun-18,12.97,12.97,12.97,12.97,1200
28-May-18,12.00,12.94,12.00,12.94,1200
25-May-18,12.35,12.97,12.35,12.97,1200
24-May-18,12.01,12.89,12.01,12.89,1200
22-May-18,12.00,13.00,12.00,13.00,1200
17-May-18,12.70,12.70,12.70,12.70,1200
10-May-18,12.30,12.30,12.22,12.30,1200
07-May-18,12.10,13.11,12.10,13.10,1200
04-May-18,12.08,12.25,11.99,12.25,1200
03-May-18,12.00,12.00,12.00,12.00,1200
02-May-18,11.80,12.00,11.80,12.00,1200
27-Apr-18,11.79,11.79,11.79,11.79,1200
26-Apr-18,11.80,11.80,11.80,11.80,1200
23-Apr-18,11.00,11.40,11.00,11.40,1200
18-Apr-18,11.50,11.50,11.50,11.50,1200
17-Apr-18,11.50,11.50,11.50,11.50,1200
16-Apr-18,11.55,11.55,11.55,11.55,1200
06-Apr-18,11.55,11.55,11.55,11.55,1200
05-Apr-18,11.55,11.55,11.55,11.55,1200
03-Apr-18,11.50,11.50,11.50,11.50,1200
*exoneração de responsabilidade