Manufatura de Brinquedos Estrela S.A. (BVMF:ESTR4)
Brazil · Delayed Price · Currency is BRL 4.020
0.00 (0.00%)
At close: Mar 16, 2026
BVMF:ESTR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 100 |
| Mar 13, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -16.25% | 500 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 9.09% | 100 |
| Feb 11, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.23% | 300 |
| Feb 10, 2026 | 4.57 | 4.57 | 4.02 | 4.41 | 4.41 | -8.12% | 600 |
| Feb 9, 2026 | 4.55 | 4.80 | 4.55 | 4.80 | 4.80 | -0.62% | 200 |
| Jan 30, 2026 | 4.13 | 4.83 | 4.13 | 4.83 | 4.83 | -0.41% | 700 |
| Jan 23, 2026 | 4.13 | 4.85 | 4.13 | 4.85 | 4.85 | -1.02% | 700 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.59% | 100 |
| Dec 17, 2025 | 5.02 | 5.19 | 5.01 | 5.19 | 5.19 | -3.89% | 300 |
| Dec 9, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 100 |
| Dec 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 100 |
| Dec 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 300 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.10 | 5.30 | 5.30 | -3.64% | 1,000 |
| Nov 24, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 400 |
| Nov 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 100 |
| Nov 17, 2025 | 5.31 | 5.70 | 5.31 | 5.70 | 5.70 | -4.84% | 1,000 |
| Nov 4, 2025 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 0.34% | 1,100 |
| Oct 23, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 200 |
| Oct 21, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - | 100 |
| Oct 14, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 12.64% | 200 |
| Oct 9, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 800 |
| Oct 8, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.53% | 1,700 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.61 | 5.61 | 5.61 | -6.50% | 200 |