Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2025	-0.10 / -1.79%	5.50	5.60	5.50	5.50	5.55	5.50	303,100
1/21/2025	+0.10 / +1.82%	5.60	5.70	5.50	5.60	5.59	5.60	366,300
1/20/2025	-0.10 / -1.79%	5.60	5.70	5.50	5.50	5.56	5.50	219,100
1/17/2025	0.00 / 0.00%	5.60	5.70	5.60	5.60	5.61	5.60	225,000
1/16/2025	0.00 / 0.00%	5.60	5.70	5.60	5.60	5.64	5.60	399,600
1/15/2025	0.00 / 0.00%	5.60	5.70	5.60	5.60	5.60	5.60	246,000
1/14/2025	-0.10 / -1.75%	5.60	5.70	5.60	5.60	5.60	5.60	275,200
1/13/2025	+0.20 / +3.64%	5.50	5.70	5.40	5.70	5.54	5.70	450,200
1/10/2025	-0.20 / -3.51%	5.70	5.70	5.50	5.50	5.60	5.50	487,500
1/9/2025	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.70	5.70	354,300
1/8/2025	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.71	5.70	284,400
1/7/2025	+0.10 / +1.75%	5.70	5.90	5.60	5.80	5.75	5.80	714,700
1/6/2025	-0.20 / -3.39%	5.90	5.90	5.70	5.70	5.79	5.70	534,700
1/3/2025	-0.10 / -1.67%	6.00	6.00	5.80	5.90	5.88	5.90	1,180,500
1/2/2025	+0.10 / +1.69%	5.90	6.00	5.90	6.00	5.91	6.00	322,800
12/31/2024	0.00 / 0.00%	5.90	6.00	5.90	5.90	5.90	5.90	560,900
12/30/2024	-0.10 / -1.67%	6.10	6.10	5.90	5.90	5.95	5.90	2,406,502
12/27/2024	0.00 / 0.00%	6.00	6.10	6.00	6.00	6.00	6.00	1,879,900
12/26/2024	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.07	6.00	979,100
12/25/2024	0.00 / 0.00%	6.00	6.20	6.00	6.10	6.09	6.10	1,175,700
12/24/2024	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.05	6.10	550,500
12/23/2024	0.00 / 0.00%	6.10	6.40	6.00	6.10	6.22	6.10	2,236,300
12/20/2024	+0.10 / +1.67%	5.90	6.10	5.90	6.10	5.98	6.10	504,100
12/19/2024	0.00 / 0.00%	6.00	6.00	5.80	6.00	5.93	6.00	776,800
12/18/2024	-0.10 / -1.64%	6.10	6.10	6.00	6.00	6.01	6.00	787,200
12/17/2024	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.06	6.10	553,800
12/16/2024	0.00 / 0.00%	6.10	6.30	6.10	6.10	6.13	6.10	1,654,000
12/13/2024	0.00 / 0.00%	6.10	6.20	6.10	6.10	6.16	6.10	459,400
12/12/2024	0.00 / 0.00%	6.20	6.30	6.10	6.10	6.17	6.10	1,564,900
12/11/2024	-0.20 / -3.17%	6.30	6.30	6.10	6.10	6.20	6.10	587,900

<<Previous 30 days

IDJ News

04/12	IDJ: Result of the issuance of bond package IBond37.H.20.23.029 abd IBond38.H.20.23.030
30/11	IDJ: Result of the issuance of the bond package IBond36.H.20.23.028
30/11	IDJ: Information disclosure about the result of the redemption of IBond_2019.09.50
10/11	IDJ: Notice of record date for Dividend payment in cash
09/11	IDJ: Notice of the redemption of IBond 2019.09.50

More News

Related Companies

	Volume	Price	Change
AAV	457,200	6.80	-1.45%
AGG	178,900	15.15	0.00%
API	255,600	7.10	-2.74%
ASM	428,000	7.86	-1.13%
BCR	635,500	4.20	0.00%
BII	0	0.60	0.00%
BVL	0	9.20	0.00%
C21	0	17.20	0.00%
CCI	4,300	23.40	6.36%