Manufatura de Brinquedos Estrela S.A. (BVMF:ESTR4)
Brazil · Delayed Price · Currency is BRL 1.850
0.00 (0.00%)
Sep 24, 2026, 9:31 PM GMT-3
BVMF:ESTR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | - | - | 300 |
| Sep 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 300 |
| Sep 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 200 |
| Sep 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 600 |
| Sep 18, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 8.82% | 1,000 |
| Sep 17, 2026 | 1.78 | 1.90 | 1.70 | 1.70 | 1.70 | -5.03% | 800 |
| Sep 16, 2026 | 1.65 | 1.79 | 1.65 | 1.79 | 1.79 | 18.54% | 1,300 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 11.03% | 100 |
| Sep 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -11.69% | 300 |
| Sep 11, 2026 | 1.28 | 1.54 | 1.28 | 1.54 | 1.54 | 4.76% | 1,000 |
| Sep 10, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | 100 |
| Sep 9, 2026 | 1.42 | 1.51 | 1.41 | 1.47 | 1.47 | 17.60% | 2,400 |
| Sep 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -10.07% | 100 |
| Sep 4, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | -3.47% | 800 |
| Sep 2, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 100 |
| Aug 28, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 300 |
| Aug 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 100 |
| Aug 26, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.60% | 1,800 |
| Aug 25, 2026 | 1.27 | 1.39 | 1.27 | 1.39 | 1.39 | 11.20% | 200 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -13.79% | 6,600 |
| Aug 19, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -18.99% | 200 |
| Aug 18, 2026 | 1.65 | 1.79 | 1.33 | 1.79 | 1.79 | -10.50% | 3,300 |
| Aug 17, 2026 | 2.20 | 2.22 | 2.00 | 2.00 | 2.00 | -8.68% | 2,000 |
| Aug 14, 2026 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | 28.07% | 100 |
| Aug 13, 2026 | 1.24 | 1.71 | 1.24 | 1.71 | 1.71 | 31.54% | 2,200 |
| Aug 12, 2026 | 1.51 | 1.51 | 1.30 | 1.30 | 1.30 | -13.91% | 300 |
| Aug 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 100 |
| Aug 10, 2026 | 1.71 | 1.71 | 1.51 | 1.52 | 1.52 | -15.56% | 1,000 |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 200 |
| Aug 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 100 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 100 |
| Jul 31, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 100 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -7.61% | 200 |
| Jul 28, 2026 | 1.73 | 1.84 | 1.73 | 1.84 | 1.84 | -0.54% | 400 |
| Jul 27, 2026 | 2.00 | 2.00 | 1.85 | 1.85 | 1.85 | 8.82% | 600 |
| Jul 24, 2026 | 2.16 | 2.16 | 1.70 | 1.70 | 1.70 | -5.56% | 400 |
| Jul 23, 2026 | 1.80 | 1.80 | 1.50 | 1.80 | 1.80 | -17.05% | 3,700 |
| Jul 17, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 100 |
| Jul 15, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 500 |
| Jul 13, 2026 | 2.02 | 2.17 | 2.00 | 2.17 | 2.17 | - | 2,200 |
| Jul 10, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -19.63% | 1,700 |
| Jul 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 3.85% | 100 |
| Jul 7, 2026 | 2.24 | 2.60 | 2.24 | 2.60 | 2.60 | -17.98% | 400 |
| Jul 3, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | 100 |
| Jul 1, 2026 | 2.58 | 3.18 | 2.58 | 3.18 | 3.18 | - | 300 |
| Jun 24, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.25% | 100 |
| Jun 23, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -22.06% | 400 |
| Jun 22, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 21.65% | 100 |
| Jun 19, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -18.00% | 200 |
| Jun 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 200 |