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 |
| 04/09/2019 | 6,67% | 2,00 | 32,00 | 32,00 | 32,00 | 32,00 | 3K | 1 |
| 03/09/2019 | 0,00% | 0,00 | 30,00 | 30,00 | 30,00 | 30,00 | 6K | 2 |
| 23/08/2019 | 0,00% | 0,00 | 30,00 | 29,12 | 29,12 | 30,00 | 15K | 3 |
| 22/08/2019 | -1,64% | -0,50 | 30,00 | 30,00 | 30,00 | 30,00 | 3K | 1 |
| 21/08/2019 | -1,61% | -0,50 | 30,50 | 30,00 | 30,00 | 30,70 | 12K | 4 |
| 20/08/2019 | 3,33% | 1,00 | 31,00 | 31,00 | 31,00 | 31,00 | 3K | 1 |
| 15/08/2019 | 0,07% | 0,02 | 30,00 | 30,00 | 30,00 | 30,50 | 30K | 7 |
| 14/08/2019 | 3,34% | 0,97 | 29,98 | 28,00 | 28,00 | 29,98 | 17K | 3 |
| 07/08/2019 | 0,00% | 0,00 | 29,01 | 30,00 | 29,01 | 30,00 | 12K | 3 |
| 06/08/2019 | 0,00% | 0,00 | 29,01 | 29,01 | 29,01 | 29,01 | 3K | 1 |
| 05/08/2019 | 0,03% | 0,01 | 29,01 | 29,01 | 29,01 | 29,01 | 3K | 1 |
| 02/08/2019 | -9,38% | -3,00 | 29,00 | 30,00 | 29,00 | 30,00 | 47K | 13 |
| 30/07/2019 | -3,47% | -1,15 | 32,00 | 31,99 | 30,00 | 32,00 | 58K | 8 |
| 29/07/2019 | 10,50% | 3,15 | 33,15 | 30,52 | 30,52 | 33,15 | 41K | 11 |
| 26/07/2019 | 0,03% | 0,01 | 30,00 | 33,60 | 30,00 | 37,00 | 179K | 30 |
| 25/07/2019 | 9,85% | 2,69 | 29,99 | 28,00 | 28,00 | 29,99 | 38K | 10 |
| 24/07/2019 | 0,00% | 0,00 | 27,30 | 28,00 | 27,30 | 29,00 | 25K | 7 |
| 23/07/2019 | -8,97% | -2,69 | 27,30 | 29,00 | 27,30 | 29,00 | 34K | 9 |
| 22/07/2019 | 3,41% | 0,99 | 29,99 | 29,99 | 29,99 | 29,99 | 9K | 2 |
| 19/07/2019 | 0,00% | 0,00 | 29,00 | 29,51 | 29,00 | 29,51 | 56K | 9 |
| 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 |
Date,Open,High,Low,Close,Volume
04-Sep-19,32.00,32.00,32.00,32.00,3200
03-Sep-19,30.00,30.00,30.00,30.00,6000
23-Aug-19,29.12,30.00,29.12,30.00,14648
22-Aug-19,30.00,30.00,30.00,30.00,3000
21-Aug-19,30.00,30.70,30.00,30.50,12120
20-Aug-19,31.00,31.00,31.00,31.00,3100
15-Aug-19,30.00,30.50,30.00,30.00,30100
14-Aug-19,28.00,29.98,28.00,29.98,17098
07-Aug-19,30.00,30.00,29.01,29.01,11901
06-Aug-19,29.01,29.01,29.01,29.01,2901
05-Aug-19,29.01,29.01,29.01,29.01,2901
02-Aug-19,30.00,30.00,29.00,29.00,47250
30-Jul-19,31.99,32.00,30.00,32.00,58362
29-Jul-19,30.52,33.15,30.52,33.15,41194
26-Jul-19,33.60,37.00,30.00,30.00,179466
25-Jul-19,28.00,29.99,28.00,29.99,37698
24-Jul-19,28.00,29.00,27.30,27.30,24880
23-Jul-19,29.00,29.00,27.30,27.30,34121
22-Jul-19,29.99,29.99,29.99,29.99,8997
19-Jul-19,29.51,29.51,29.00,29.00,55554
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-18,10.53,10.53,10.50,10.50,1050
17-Sep-18,10.50,10.50,10.50,10.50,1050
14-Sep-18,10.50,10.50,10.50,10.50,1050
13-Sep-18,10.50,10.50,10.30,10.50,1050
12-Sep-18,10.00,10.01,10.00,10.01,1050
11-Sep-18,10.01,10.05,10.00,10.00,1050
05-Sep-18,10.50,10.50,10.40,10.49,1050
30-Aug-18,11.00,11.00,11.00,11.00,1050
24-Aug-18,11.00,11.00,11.00,11.00,1050
21-Aug-18,11.98,11.98,11.98,11.98,1050
20-Aug-18,11.11,11.11,11.11,11.11,1050
17-Aug-18,11.11,11.11,11.11,11.11,1050
16-Aug-18,11.60,11.60,11.60,11.60,1050
15-Aug-18,11.59,11.59,11.59,11.59,1050
14-Aug-18,11.11,11.13,11.11,11.13,1050
08-Aug-18,11.02,11.11,11.02,11.11,1050
06-Aug-18,11.50,11.50,11.50,11.50,1050
03-Aug-18,11.50,11.50,11.50,11.50,1050
01-Aug-18,11.00,11.70,11.00,11.70,1050
31-Jul-18,12.00,12.00,12.00,12.00,1050
26-Jul-18,11.60,11.60,11.60,11.60,1050
24-Jul-18,11.60,11.60,11.60,11.60,1050
23-Jul-18,11.60,11.60,11.60,11.60,1050
20-Jul-18,11.69,11.69,11.60,11.60,1050
19-Jul-18,11.69,11.69,11.69,11.69,1050
18-Jul-18,11.50,11.50,11.50,11.50,1050
12-Jul-18,11.01,11.01,11.01,11.01,1050
11-Jul-18,11.68,11.68,11.68,11.68,1050
04-Jul-18,11.70,11.70,11.70,11.70,1050
03-Jul-18,11.70,11.70,11.70,11.70,1050
27-Jun-18,11.70,11.70,11.70,11.70,1050
26-Jun-18,11.70,11.70,11.70,11.70,1050
19-Jun-18,11.91,11.91,11.91,11.91,1050
*exoneração de responsabilidade