Cotação atual, histórico e gráfico do papel: ESTR4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações ESTR4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
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
26/07/2018	0,00%	0,00	11,60	11,60	11,60	11,60	26K	4
24/07/2018	0,00%	0,00	11,60	11,60	11,60	11,60	6K	1
23/07/2018	0,00%	0,00	11,60	11,60	11,60	11,60	10K	2
20/07/2018	-0,77%	-0,09	11,60	11,69	11,60	11,69	37K	5
19/07/2018	1,65%	0,19	11,69	11,69	11,69	11,69	1K	1
18/07/2018	4,45%	0,49	11,50	11,50	11,50	11,50	26K	5
12/07/2018	-5,74%	-0,67	11,01	11,01	11,01	11,01	8K	1
11/07/2018	-0,17%	-0,02	11,68	11,68	11,68	11,68	7K	1
04/07/2018	0,00%	0,00	11,70	11,70	11,70	11,70	23K	3
03/07/2018	0,00%	0,00	11,70	11,70	11,70	11,70	23K	2
27/06/2018	0,00%	0,00	11,70	11,70	11,70	11,70	23K	2
26/06/2018	-1,76%	-0,21	11,70	11,70	11,70	11,70	14K	5
19/06/2018	-8,17%	-1,06	11,91	11,91	11,91	11,91	1K	1
01/06/2018	0,23%	0,03	12,97	12,97	12,97	12,97	3K	1
28/05/2018	-0,23%	-0,03	12,94	12,00	12,00	12,94	4K	3
25/05/2018	0,62%	0,08	12,97	12,35	12,35	12,97	26K	3
24/05/2018	-0,85%	-0,11	12,89	12,01	12,01	12,89	11K	2
22/05/2018	2,36%	0,30	13,00	12,00	12,00	13,00	28K	9
17/05/2018	3,25%	0,40	12,70	12,70	12,70	12,70	30K	7
10/05/2018	-6,11%	-0,80	12,30	12,30	12,22	12,30	10K	6
07/05/2018	6,94%	0,85	13,10	12,10	12,10	13,11	22K	7
04/05/2018	2,08%	0,25	12,25	12,08	11,99	12,25	7K	5
03/05/2018	0,00%	0,00	12,00	12,00	12,00	12,00	2K	2

Date,Open,High,Low,Close,Volume
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-18,11.60,11.60,11.60,11.60,25520
24-Jul-18,11.60,11.60,11.60,11.60,5800
23-Jul-18,11.60,11.60,11.60,11.60,10440
20-Jul-18,11.69,11.69,11.60,11.60,37129
19-Jul-18,11.69,11.69,11.69,11.69,1169
18-Jul-18,11.50,11.50,11.50,11.50,26450
12-Jul-18,11.01,11.01,11.01,11.01,7707
11-Jul-18,11.68,11.68,11.68,11.68,7008
04-Jul-18,11.70,11.70,11.70,11.70,23400
03-Jul-18,11.70,11.70,11.70,11.70,23400
27-Jun-18,11.70,11.70,11.70,11.70,23400
26-Jun-18,11.70,11.70,11.70,11.70,14040
19-Jun-18,11.91,11.91,11.91,11.91,1191
01-Jun-18,12.97,12.97,12.97,12.97,2594
28-May-18,12.00,12.94,12.00,12.94,3694
25-May-18,12.35,12.97,12.35,12.97,25997
24-May-18,12.01,12.89,12.01,12.89,11161
22-May-18,12.00,13.00,12.00,13.00,28094
17-May-18,12.70,12.70,12.70,12.70,30480
10-May-18,12.30,12.30,12.22,12.30,9832
07-May-18,12.10,13.11,12.10,13.10,22368
04-May-18,12.08,12.25,11.99,12.25,7250
03-May-18,12.00,12.00,12.00,12.00,2400
02-May-18,11.80,12.00,11.80,12.00,2400
27-Apr-18,11.79,11.79,11.79,11.79,2400
26-Apr-18,11.80,11.80,11.80,11.80,2400
23-Apr-18,11.00,11.40,11.00,11.40,2400
18-Apr-18,11.50,11.50,11.50,11.50,2400
17-Apr-18,11.50,11.50,11.50,11.50,2400
16-Apr-18,11.55,11.55,11.55,11.55,2400
06-Apr-18,11.55,11.55,11.55,11.55,2400
05-Apr-18,11.55,11.55,11.55,11.55,2400
03-Apr-18,11.50,11.50,11.50,11.50,2400
02-Apr-18,11.50,11.50,11.50,11.50,2400
29-Mar-18,11.00,11.00,11.00,11.00,2400
27-Mar-18,11.20,11.39,10.22,10.71,2400
26-Mar-18,11.26,11.60,11.00,11.60,2400
22-Mar-18,11.79,11.90,11.56,11.88,2400
21-Mar-18,11.52,11.95,11.22,11.95,2400
16-Mar-18,11.85,11.99,11.85,11.99,2400
14-Mar-18,11.88,11.88,11.88,11.88,2400
08-Mar-18,11.31,11.98,11.31,11.98,2400
01-Mar-18,11.72,12.71,11.72,12.70,2400
28-Feb-18,11.80,11.85,11.80,11.85,2400
27-Feb-18,11.85,11.85,11.85,11.85,2400
26-Feb-18,11.75,11.86,11.75,11.86,2400
20-Feb-18,11.30,11.87,11.30,11.87,2400
07-Feb-18,11.61,11.86,11.61,11.86,2400
06-Feb-18,11.51,11.60,11.51,11.60,2400
01-Feb-18,11.70,11.98,11.55,11.90,2400
31-Jan-18,11.80,11.90,11.80,11.90,2400
29-Jan-18,11.88,11.88,11.88,11.88,2400
26-Jan-18,11.75,11.86,11.30,11.84,2400
24-Jan-18,11.79,11.79,11.79,11.79,2400
23-Jan-18,11.78,11.85,11.50,11.85,2400
22-Jan-18,11.87,11.87,11.86,11.86,2400

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: ESTR4