Manufatura Brinquedos Estrela Sa Historical Data - ESTR4 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Manufatura Brinquedos Estrela Sa (ESTR4)
Manufatura Brinquedos Estrela Sa (ESTR4) Historical

Manufatura Brinquedos Estrela Sa (ESTR4)

2.07

0.00

(0.00%)

Closed April 29 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	3.5	2	2.07	2	1600	2.07	PR
4	0.07	3.5	2	2.29	1.83	24200	2.00338092	PR
12	-1.85	-47.193877551	3.92	3.92	1.83	10322	2.15432185	PR
26	-2.94	-58.6826347305	5.01	5.84	1.83	7328	2.49311576	PR
52	-2.13000006	-50.7142864184	4.20000006	8.3	1.83	5630	3.78981859	PR
156	-1.32800005	-39.0818137275	3.39800005	8.3	1.83	3582	3.83991971	PR
260	0.56999998	37.99999816	1.50000002	8.3	1.40300002	3002	3.51181119	PR

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713907740	2.09	0	0.00	2.09	2.09	2.09	0
1713821340	2.09	0	0.00	2.09	2.09	2.09	0
1713562140	2.09	0	0.00	2.09	2.09	2.09	0
1713475740	2.09	0	0.00	2.09	2.09	2.09	0
1713389340	2.09	0	0.00	2.09	2.09	2.09	0
1713302940	2.09	-0.01	-0.48	2.06	2.09	2.06	1000
1713216540	2.1	0	0.00	2.1	2.1	2.1	0
1712957340	2.1	0	0.00	2.1	2.1	2.1	0
1712870940	2.1	0	0.00	2.1	2.1	2.1	2000
1712784540	2.1	-0.11	-4.98	2.1	2.1	2.1	4100
1712698140	2.21	0	0.00	2.21	2.21	2.21	0
1712611740	2.21	0.06	2.79	2.07	2.21	2.07	800
1712352600	2.15	0.06	2.87	2.09	2.15	2.09	400
1712266140	2.09	0.09	4.50	2.29	2.29	2.09	400
1712179740	2	0.16	8.70	1.84	2	1.84	252500
1712093400	1.84	0	0.00	1.84	1.84	1.84	100
1712006940	1.84	-0.06	-3.16	2	2	1.83	1700
1711661400	1.9	0	0.00	1.92	1.92	1.9	600
1711574940	1.9	0	0.00	1.9	1.9	1.9	2700
1711488540	1.9	-0.04	-2.06	1.9	1.9	1.9	200
1711402200	1.94	0	0.00	1.94	1.94	1.94	0
1711143000	1.94	-0.16	-7.62	2.07	2.07	1.93	300
1711056600	2.1	0.02	0.96	2.1	2.1	2.1	300
1710970200	2.08	-0.01	-0.48	2.2	2.35	1.95	7500
1710883800	2.09	0	0.00	2.09	2.09	2.09	0
1710797400	2.09	-0.08	-3.69	2.09	2.2799999	2.06	1200
1710538200	2.17	0.16	7.96	2.02	2.17	2.02	3200
1710451740	2.0099999	-0.24	-10.67	2.06	2.24	2.0099999	1200
1710365340	2.25	0	0.00	2.25	2.25	2.25	0
1710278940	2.25	0	0.00	2.25	2.25	2.13	2200
1710192600	2.25	0.1	4.65	2.39	2.39	2.14	3200
1709933400	2.15	-0.29	-11.89	2.2599999	2.29	2.1	9100
1709846940	2.44	0	0.00	2.44	2.44	2.44	0
1709760540	2.44	-0.02	-0.81	2.46	2.46	2.2	300
1709674200	2.46	0	0.00	2.46	2.46	2.46	0
1709587800	2.46	0	0.00	2.46	2.46	2.46	0
1709328600	2.46	0.12	5.13	2.21	2.49	2.2	11000
1709242200	2.34	-0.03	-1.27	2.34	2.34	2.34	700
1709155800	2.37	-0.09	-3.66	2.46	2.5	2.3	11000
1709069400	2.46	-0.29	-10.55	2.75	2.75	2.46	25500
1708983000	2.75	-0.21	-7.09	2.93	2.93	2.75	1900
1708723800	2.96	-0.04	-1.33	2.97	2.97	2.96	600
1708637400	3	-0.4	-11.76	3.2	3.2	2.97	13200
1708550940	3.4	-0.09	-2.58	3.4	3.4	3.4	300
1708464600	3.49	-0.15	-4.12	3.58	3.58	3.49	1500
1708378200	3.64	-0.11	-2.93	3.65	3.65	3.64	400
1708119000	3.75	-0.06	-1.57	3.82	3.82	3.75	2500
1708032600	3.81	0	0.00	3.81	3.81	3.81	0
1707946200	3.81	0	0.00	3.81	3.81	3.81	0
1707514200	3.81	0	0.00	3.81	3.81	3.81	0
1707427800	3.81	0	0.00	3.81	3.81	3.81	0
1707341400	3.81	0	0.00	3.81	3.81	3.81	0
1707255000	3.81	0	0.00	3.81	3.81	3.81	0
1707168600	3.81	-0.1	-2.56	3.92	3.92	3.81	4800
1706909400	3.91	-0.29	-6.90	4.03	4.03	3.91	3200
1706823000	4.2	0	0.00	4.2	4.2	4.2	0
1706736600	4.2	-0.4	-8.70	4.2	4.2	4.2	1000
1706619600	4.6	0	0.00	4.6	4.6	4.6	0
1706533200	4.6	0	0.00	4.6	4.6	4.6	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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