Manufatura Brinquedos Estrela Sa (ESTR4)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 8.28729281768 | 1.81 | 1.99 | 1.81 | 540 | 1.92 | PR |
| 4 | 0.19 | 10.7344632768 | 1.77 | 1.99 | 1.75 | 522 | 1.88404255 | PR |
| 12 | -0.04 | -2 | 2 | 2.15 | 1.75 | 996 | 1.94436681 | PR |
| 26 | -2.74 | -58.2978723404 | 4.7 | 4.7 | 1.75 | 6332 | 2.16273251 | PR |
| 52 | -4.94 | -71.5942028986 | 6.9 | 6.9 | 1.75 | 4724 | 2.50563823 | PR |
| 156 | -4.34000009 | -68.8888893333 | 6.30000009 | 8.3 | 1.75 | 3494 | 3.75978697 | PR |
| 260 | -0.94000004 | -32.4137940357 | 2.90000004 | 8.3 | 1.75 | 2831 | 3.5417846 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 100 |
| 1721683800 | 1.96 | -0.03 | -1.51 | 1.96 | 1.96 | 1.96 | 100 |
| 1721424600 | 1.99 | 0.08 | 4.19 | 1.98 | 1.99 | 1.98 | 900 |
| 1721338200 | 1.91 | 0 | 0.00 | 1.89 | 1.91 | 1.89 | 400 |
| 1721251800 | 1.91 | 0.1 | 5.52 | 1.9 | 1.91 | 1.9 | 800 |
| 1721165340 | 1.81 | -0.03 | -1.63 | 1.81 | 1.81 | 1.81 | 500 |
| 1721079000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 100 |
| 1720819800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720733400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720647000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720560600 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720474200 | 1.84 | 0.03 | 1.66 | 1.84 | 1.84 | 1.84 | 100 |
| 1720214940 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1720128540 | 1.81 | -0.03 | -1.63 | 1.81 | 1.81 | 1.81 | 300 |
| 1720042200 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719955800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719869400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719610200 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719523800 | 1.84 | 0 | 0.00 | 1.77 | 1.84 | 1.75 | 1500 |
| 1719437400 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719351000 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1719264600 | 1.84 | 0.07 | 3.95 | 1.84 | 1.84 | 1.84 | 800 |
| 1719005400 | 1.77 | -0.07 | -3.80 | 1.78 | 1.84 | 1.77 | 900 |
| 1718918940 | 1.84 | -0.06 | -3.16 | 1.84 | 1.84 | 1.84 | 700 |
| 1718832600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1718746200 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 0 |
| 1718659800 | 1.9 | -0.09 | -4.52 | 1.92 | 1.95 | 1.8 | 3400 |
| 1718400600 | 1.99 | -0.06 | -2.93 | 1.99 | 1.99 | 1.99 | 100 |
| 1718314200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718227800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718141400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718055000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717795800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717709400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717623000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717536600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1717450200 | 2.05 | 0.05 | 2.50 | 2.05 | 2.05 | 1.91 | 400 |
| 1717191000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1717018200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1716931800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1716845400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1716586200 | 2 | -0.05 | -2.44 | 2 | 2 | 2 | 100 |
| 1716499800 | 2.05 | 0 | 0.00 | 2.15 | 2.15 | 2.05 | 200 |
| 1716413340 | 2.05 | 0.01 | 0.49 | 1.98 | 2.05 | 1.96 | 1100 |
| 1716327000 | 2.04 | 0 | 0.00 | 2.04 | 2.04 | 2.04 | 0 |
| 1716240600 | 2.04 | 0 | 0.00 | 1.9 | 2.04 | 1.9 | 300 |
| 1715981400 | 2.04 | 0.14 | 7.37 | 1.95 | 2.04 | 1.93 | 500 |
| 1715895000 | 1.9 | -0.11 | -5.47 | 1.9 | 1.9 | 1.9 | 1400 |
| 1715808600 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1715722200 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1715635800 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1715376600 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1715290200 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1715203800 | 2.0099999 | 0 | 0.00 | 2.0099999 | 2.0099999 | 2.0099999 | 0 |
| 1715117400 | 2.0099999 | 0.01 | 0.50 | 2.0099999 | 2.0099999 | 2.0099999 | 8200 |
| 1715031000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1714771800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1714685400 | 2 | -0.07 | -3.38 | 2 | 2 | 2 | 100 |
| 1714512540 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1714426140 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1714166940 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1714080540 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 500 |
| 1713994200 | 2.07 | -0.02 | -0.96 | 2 | 2.07 | 2 | 2700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
