S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Miscellaneous
BOV
Manufatura Brinquedos Estrela Sa (ESTR4F)
Manufatura Brinquedos Estrela Sa (ESTR4F) Historical

ESTR4F Manufatura Brinquedos Estrela Sa

3.40

-0.39 (-10.29%)

Last Updated: 08:16:44

Delayed by 15 minutes

ESTR4F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 26 2024	3.82	0.08	2.14%	3.84	3.99	3.41	519
Sep 25 2024	3.74	-0.40	-9.66%	4.19	4.25	3.72	726
Sep 24 2024	4.14	0.40	10.70%	3.49	4.48	3.45	724
Sep 23 2024	3.74	0.34	10.00%	3.44	4.49	3.21	722
Sep 20 2024	3.40	-0.80	-19.05%	3.90	4.13	3.31	266
Sep 19 2024	4.20	-0.40	-8.70%	4.65	4.70	3.91	808
Sep 18 2024	4.60	-0.33	-6.69%	4.88	4.98	4.41	407
Sep 17 2024	4.93	-0.23	-4.46%	5.16	6.30	4.93	1,124
Sep 16 2024	5.16	-0.19	-3.55%	5.24	5.69	3.99	1,606
Sep 13 2024	5.35	1.88	54.18%	3.70	5.46	3.70	1,828
Sep 12 2024	3.47	0.98	39.36%	2.52	4.35	2.52	1,702
Sep 11 2024	2.49	0.42	20.29%	2.23	2.59	2.19	153
Sep 10 2024	2.07	-0.16	-7.17%	2.18	2.18	2.07	25
Sep 09 2024	2.23	0.15	7.21%	2.11	2.23	1.80	109
Sep 06 2024	2.08	0.03	1.46%	2.08	2.08	2.08	64
Sep 05 2024	2.05	-0.01	-0.49%	2.08	2.08	2.05	10
Sep 04 2024	2.06	0.00	0.00%	2.06	2.06	2.06	0
Sep 03 2024	2.06	-0.01	-0.48%	2.07	2.09	2.06	20
Sep 02 2024	2.07	0.09	4.55%	2.00	2.07	2.00	13
Aug 30 2024	1.98	-0.10	-4.81%	2.11	2.11	1.98	20
Aug 29 2024	2.08	0.03	1.46%	2.08	2.08	2.08	1
Aug 28 2024	2.05	0.35	20.59%	2.05	2.05	2.05	7
Aug 27 2024	1.70	0.00	0.00%	1.70	1.70	1.70	0
Aug 26 2024	1.70	-0.40	-19.05%	2.13	2.13	1.70	72
Aug 23 2024	2.10	0.08	3.96%	2.10	2.10	2.10	18
Aug 22 2024	2.02	-0.20	-9.01%	2.00	2.02	2.00	7
Aug 21 2024	2.22	0.19	9.36%	2.21	2.22	2.21	34
Aug 20 2024	2.03	0.04	2.01%	2.09	2.09	1.99	49
Aug 19 2024	1.99	-0.10	-4.78%	2.12	2.12	1.99	12
Aug 16 2024	2.09	0.27	14.84%	2.09	2.09	2.09	2
Aug 15 2024	1.82	-0.19	-9.45%	1.96	2.07	1.82	167
Aug 14 2024	2.01	-0.03	-1.47%	2.01	2.01	2.01	7
Aug 13 2024	2.04	-0.08	-3.77%	2.08	2.08	2.04	11
Aug 12 2024	2.12	-0.01	-0.47%	2.12	2.12	2.12	13
Aug 09 2024	2.13	0.31	17.03%	2.14	2.14	2.13	4
Aug 08 2024	1.82	-0.32	-14.95%	1.81	1.82	1.81	18
Aug 07 2024	2.14	0.00	0.00%	2.15	2.15	2.14	69
Aug 06 2024	2.14	0.02	0.94%	2.11	2.15	2.11	49
Aug 05 2024	2.12	0.09	4.43%	2.06	2.12	2.03	83
Aug 02 2024	2.03	-0.24	-10.57%	2.15	2.16	2.03	84
Aug 01 2024	2.27	0.24	11.82%	2.03	2.31	1.81	341
Jul 31 2024	2.03	0.22	12.15%	1.99	2.03	1.99	29
Jul 30 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
Jul 29 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
Jul 26 2024	1.81	-0.17	-8.59%	1.81	1.81	1.81	62
Jul 25 2024	1.98	0.01	0.51%	1.99	1.99	1.98	19
Jul 24 2024	1.97	0.01	0.51%	1.97	1.97	1.95	26
Jul 23 2024	1.96	0.00	0.00%	1.96	1.96	1.96	0
Jul 22 2024	1.96	-0.02	-1.01%	1.97	1.97	1.96	100
Jul 19 2024	1.98	0.09	4.76%	1.90	2.02	1.90	123
Jul 18 2024	1.89	-0.17	-8.25%	2.06	2.06	1.89	36
Jul 17 2024	2.06	0.25	13.81%	1.81	2.06	1.81	103
Jul 16 2024	1.81	0.01	0.56%	1.85	1.85	1.81	7
Jul 15 2024	1.80	-0.04	-2.17%	1.84	1.84	1.80	2
Jul 12 2024	1.84	0.02	1.10%	1.65	1.84	1.65	26
Jul 11 2024	1.82	0.04	2.25%	1.82	1.82	1.82	23
Jul 10 2024	1.78	0.00	0.00%	1.78	1.78	1.78	0
Jul 09 2024	1.78	-0.03	-1.66%	1.90	1.90	1.78	41
Jul 08 2024	1.81	0.06	3.43%	1.81	1.90	1.81	33
Jul 05 2024	1.75	-0.09	-4.89%	1.81	1.81	1.75	43
Jul 04 2024	1.84	0.00	0.00%	1.84	1.84	1.84	0
Jul 03 2024	1.84	0.04	2.22%	1.86	1.90	1.84	4
Jul 02 2024	1.80	0.00	0.00%	1.80	1.80	1.80	0
Jul 01 2024	1.80	0.00	0.00%	1.80	1.80	1.80	0

Julius Baer (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions