Manufatura de Brinquedos Estrela S.A. (BVMF:ESTR4)
Brazil · Delayed Price · Currency is BRL 1.520
-0.280 (-15.56%)
Aug 10, 2026, 5:03 PM GMT-3
BVMF:ESTR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 1,700 |
| Jun 3, 2026 | 3.99 | 4.00 | 3.99 | 4.00 | 4.00 | - | 3,300 |
| Jun 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 100 |
| May 27, 2026 | 3.95 | 4.00 | 3.95 | 4.00 | 4.00 | 4.44% | 1,000 |
| May 25, 2026 | 3.66 | 3.83 | 3.65 | 3.83 | 3.83 | 4.64% | 600 |
| May 22, 2026 | 3.25 | 3.66 | 3.23 | 3.66 | 3.66 | 10.91% | 7,300 |
| May 21, 2026 | 3.36 | 3.36 | 3.02 | 3.30 | 3.30 | 10.00% | 1,500 |
| May 20, 2026 | 3.65 | 3.66 | 3.00 | 3.00 | 3.00 | -33.48% | 11,400 |
| Apr 9, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 12.47% | 100 |
| Mar 31, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.25% | 200 |
| 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 |