Manufatura Brinquedos Estrela Sa (ESTR4F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 0 |
| 1722029400 | 1.81 | -0.17 | -8.59 | 1.81 | 1.81 | 1.81 | 62 |
| 1721943000 | 1.98 | 0.01 | 0.51 | 1.99 | 1.99 | 1.98 | 19 |
| 1721856600 | 1.97 | 0.01 | 0.51 | 1.97 | 1.97 | 1.95 | 26 |
| 1721770200 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1721683800 | 1.96 | -0.02 | -1.01 | 1.97 | 1.97 | 1.96 | 100 |
| 1721424600 | 1.98 | 0.09 | 4.76 | 1.9 | 2.02 | 1.9 | 123 |
| 1721338200 | 1.89 | -0.17 | -8.25 | 2.06 | 2.06 | 1.89 | 36 |
| 1721251800 | 2.06 | 0.25 | 13.81 | 1.81 | 2.06 | 1.81 | 103 |
| 1721165340 | 1.81 | 0.01 | 0.56 | 1.85 | 1.85 | 1.81 | 7 |
| 1721079000 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.8 | 2 |
| 1720819800 | 1.84 | 0.02 | 1.10 | 1.65 | 1.84 | 1.65 | 26 |
| 1720733400 | 1.82 | 0.04 | 2.25 | 1.82 | 1.82 | 1.82 | 23 |
| 1720646940 | 1.78 | 0 | 0.00 | 1.78 | 1.78 | 1.78 | 0 |
| 1720560540 | 1.78 | -0.03 | -1.66 | 1.9 | 1.9 | 1.78 | 41 |
| 1720474200 | 1.81 | 0.06 | 3.43 | 1.81 | 1.9 | 1.81 | 33 |
| 1720215000 | 1.75 | -0.09 | -4.89 | 1.81 | 1.81 | 1.75 | 43 |
| 1720128600 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.84 | 0 |
| 1720042200 | 1.84 | 0.04 | 2.22 | 1.86 | 1.9 | 1.84 | 4 |
| 1719955800 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1719869400 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
| 1719610200 | 1.8 | -0.04 | -2.17 | 1.87 | 1.87 | 1.8 | 6 |
| 1719523800 | 1.84 | 0 | 0.00 | 1.84 | 1.84 | 1.82 | 85 |
| 1719437400 | 1.84 | 0.07 | 3.95 | 1.77 | 1.9 | 1.77 | 55 |
| 1719351000 | 1.77 | 0 | 0.00 | 1.77 | 1.77 | 1.77 | 6 |
| 1719264600 | 1.77 | 0.01 | 0.57 | 1.77 | 1.79 | 1.77 | 29 |
| 1719005400 | 1.76 | -0.08 | -4.35 | 1.76 | 1.76 | 1.76 | 15 |
| 1718918940 | 1.84 | 0.04 | 2.22 | 1.84 | 1.84 | 1.84 | 50 |
| 1718832540 | 1.8 | -0.01 | -0.55 | 1.81 | 1.81 | 1.8 | 121 |
| 1718746200 | 1.81 | 0 | 0.00 | 1.81 | 1.81 | 1.81 | 56 |
| 1718659800 | 1.81 | -0.21 | -10.40 | 1.99 | 1.99 | 1.81 | 32 |
| 1718400600 | 2.02 | -0.01 | -0.49 | 2.02 | 2.02 | 2.02 | 3 |
| 1718314200 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.05 | 1.8 | 19 |
| 1718227800 | 2.05 | -0.01 | -0.49 | 2 | 2.05 | 2 | 4 |
| 1718141400 | 2.06 | 0.01 | 0.49 | 2.06 | 2.06 | 2.06 | 1 |
| 1718055000 | 2.05 | 0.02 | 0.99 | 2.04 | 2.05 | 2.0299999 | 5 |
| 1717795800 | 2.0299999 | -0.01 | -0.49 | 2.05 | 2.05 | 2.0299999 | 6 |
| 1717709400 | 2.04 | 0.19 | 10.27 | 1.8 | 2.04 | 1.8 | 10 |
| 1717622940 | 1.85 | -0.18 | -8.87 | 1.85 | 1.85 | 1.85 | 15 |
| 1717536600 | 2.0299999 | 0.03 | 1.50 | 2.05 | 2.06 | 2.0299999 | 44 |
| 1717450200 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 8 |
| 1717191000 | 2.05 | 0.05 | 2.50 | 1.82 | 2.05 | 1.82 | 6 |
| 1717018140 | 2 | 0.2 | 11.11 | 2 | 2 | 2 | 1 |
| 1716931740 | 1.8 | -0.13 | -6.74 | 2 | 2 | 1.8 | 80 |
| 1716845340 | 1.93 | 0.09 | 4.89 | 1.99 | 1.99 | 1.93 | 34 |
| 1716586200 | 1.84 | 0.02 | 1.10 | 1.84 | 1.84 | 1.84 | 34 |
| 1716499800 | 1.82 | -0.25 | -12.08 | 2.05 | 2.1 | 1.8 | 155 |
| 1716413340 | 2.07 | 0.17 | 8.95 | 1.86 | 2.07 | 1.86 | 16 |
| 1716327000 | 1.9 | -0.12 | -5.94 | 2 | 2 | 1.9 | 9 |
| 1716240600 | 2.02 | 0.16 | 8.60 | 2.04 | 2.04 | 2.02 | 64 |
| 1715981400 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1715895000 | 1.86 | -0.13 | -6.53 | 1.95 | 1.95 | 1.86 | 57 |
| 1715808600 | 1.99 | 0.01 | 0.51 | 1.99 | 1.99 | 1.99 | 1 |
| 1715722200 | 1.98 | -0.01 | -0.50 | 2 | 2 | 1.98 | 10 |
| 1715635800 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1715376600 | 1.99 | 0.14 | 7.57 | 2.0099999 | 2.0099999 | 1.99 | 7 |
| 1715290140 | 1.85 | 0 | 0.00 | 1.86 | 1.86 | 1.85 | 2 |
| 1715203800 | 1.85 | -0.01 | -0.54 | 1.86 | 1.86 | 1.85 | 10 |
| 1715117400 | 1.86 | -0.21 | -10.14 | 1.86 | 1.86 | 1.86 | 1 |
| 1715031000 | 2.07 | 0.22 | 11.89 | 2.07 | 2.07 | 2.07 | 23 |
| 1714771800 | 1.85 | -0.15 | -7.50 | 1.96 | 1.96 | 1.85 | 7 |
| 1714685400 | 2 | 0.15 | 8.11 | 1.86 | 2 | 1.85 | 18 |
| 1714512600 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
