Manufatura de Brinquedos Estrela S.A. (BVMF:ESTR4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock5.79
-0.70 (-10.79%)
At close: Aug 25, 2025
BVMF:ESTR4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.70 | 6.00 | 5.70 | 5.70 | 5.70 | -0.87% | 500 |
| Aug 28, 2025 | 5.82 | 5.82 | 5.70 | 5.75 | 5.75 | -1.03% | 3,500 |
| Aug 27, 2025 | 5.82 | 5.82 | 5.72 | 5.81 | 5.81 | -1.69% | 400 |
| Aug 26, 2025 | 5.71 | 6.10 | 5.70 | 5.91 | 5.91 | 2.07% | 7,300 |
| Aug 25, 2025 | 6.38 | 6.40 | 5.79 | 5.79 | 5.79 | -10.79% | 6,700 |
| Aug 22, 2025 | 4.58 | 6.50 | 4.58 | 6.49 | 6.49 | 49.20% | 26,400 |
| Aug 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.35% | 200 |
| Aug 20, 2025 | 4.21 | 4.25 | 4.21 | 4.25 | 4.25 | 1.19% | 300 |
| Aug 19, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 700 |
| Aug 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 300 |
| Aug 15, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 500 |
| Aug 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 100 |
| Aug 13, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 100 |
| Aug 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 3.70% | 100 |
| Aug 11, 2025 | 3.82 | 4.05 | 3.82 | 4.05 | 4.05 | -9.80% | 700 |
| Aug 8, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | -0.22% | 200 |
| Aug 6, 2025 | 4.19 | 4.50 | 4.19 | 4.50 | 4.50 | 9.76% | 300 |
| Aug 4, 2025 | 3.80 | 4.10 | 3.80 | 4.10 | 4.10 | 17.48% | 500 |
| Jul 21, 2025 | 3.11 | 3.49 | 3.11 | 3.49 | 3.49 | -0.29% | 1,800 |
| Jul 10, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 200 |
| Jul 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 12.18% | 100 |
| Jul 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -10.09% | 900 |
| Jul 3, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | - | 600 |
| Jul 1, 2025 | 3.21 | 3.47 | 3.10 | 3.47 | 3.47 | 11.94% | 600 |
| Jun 30, 2025 | 3.30 | 3.30 | 3.10 | 3.10 | 3.10 | -11.43% | 1,700 |
| Jun 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Jun 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 12.54% | 100 |
| Jun 23, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -15.95% | 100 |
| Jun 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -9.76% | 100 |
| Jun 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -7.87% | 200 |
| May 22, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 3.49% | 500 |
| May 19, 2025 | 4.49 | 4.49 | 4.00 | 4.30 | 4.30 | -4.44% | 500 |
| May 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 8.43% | 200 |
| May 13, 2025 | 4.08 | 4.15 | 4.08 | 4.15 | 4.15 | 1.72% | 400 |
| May 12, 2025 | 3.86 | 4.09 | 3.86 | 4.08 | 4.08 | 5.97% | 600 |
| May 9, 2025 | 3.50 | 3.85 | 3.50 | 3.85 | 3.85 | 10.00% | 2,000 |
| May 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 600 |
| May 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 200 |
| May 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | 100 |
| Apr 25, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 13.85% | 100 |
| Apr 9, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.56% | 300 |
| Apr 8, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -5.88% | 3,900 |
| Apr 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 500 |
| Apr 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 800 |
| Mar 31, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -2.86% | 200 |
| Mar 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,500 |