Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/23/2026	-0.20 / -4.08%	4.90	4.90	4.70	4.70	4.73	4.70	346,300
1/22/2026	+0.30 / +6.52%	4.60	4.90	4.60	4.90	4.79	4.90	1,388,300
1/21/2026	-0.10 / -2.13%	4.70	4.80	4.60	4.60	4.68	4.60	460,400
1/20/2026	0.00 / 0.00%	4.70	4.80	4.70	4.70	4.73	4.70	377,700
1/19/2026	-0.10 / -2.08%	4.80	4.90	4.70	4.70	4.76	4.70	540,200
1/16/2026	+0.10 / +2.13%	4.70	4.80	4.70	4.80	4.71	4.80	470,700
1/15/2026	-0.10 / -2.08%	4.90	4.90	4.70	4.70	4.72	4.70	682,600
1/14/2026	0.00 / 0.00%	4.80	4.90	4.70	4.80	4.76	4.80	520,000
1/13/2026	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.84	4.80	459,100
1/12/2026	+0.20 / +4.26%	4.70	4.90	4.60	4.90	4.76	4.90	770,500
1/9/2026	-0.20 / -4.08%	4.90	4.90	4.70	4.70	4.76	4.70	997,800
1/8/2026	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.90	4.90	537,600
1/7/2026	+0.10 / +2.08%	4.90	5.00	4.90	4.90	4.91	4.90	275,900
1/6/2026	-0.10 / -2.04%	4.80	5.00	4.80	4.80	4.84	4.80	449,800
1/5/2026	-0.10 / -2.00%	5.00	5.10	4.90	4.90	4.92	4.90	533,300
12/31/2025	0.00 / 0.00%	5.00	5.10	5.00	5.00	5.00	5.00	259,000
12/30/2025	-0.10 / -1.96%	5.10	5.10	5.00	5.00	5.05	5.00	552,100
12/29/2025	0.00 / 0.00%	4.90	5.20	4.90	5.10	5.09	5.10	364,400
12/26/2025	0.00 / 0.00%	5.10	5.20	4.90	5.10	5.02	5.10	889,500
12/25/2025	-0.20 / -3.77%	5.30	5.40	5.10	5.10	5.17	5.10	635,800
12/24/2025	+0.20 / +3.92%	5.00	5.50	5.00	5.30	5.31	5.30	1,966,600
12/23/2025	+0.10 / +2.00%	5.10	5.10	5.00	5.10	5.00	5.10	380,900
12/22/2025	0.00 / 0.00%	5.00	5.10	4.90	5.00	5.00	5.00	382,000
12/19/2025	-0.10 / -1.96%	5.00	5.10	4.90	5.00	5.00	5.00	401,300
12/18/2025	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.02	5.10	188,300
12/17/2025	-0.10 / -1.96%	5.10	5.10	5.00	5.00	5.02	5.00	289,000
12/16/2025	+0.10 / +2.00%	5.00	5.20	4.90	5.10	5.07	5.10	576,800
12/15/2025	0.00 / 0.00%	5.00	5.10	4.90	5.00	4.99	5.00	576,400
12/12/2025	-0.20 / -3.85%	5.20	5.30	5.00	5.00	5.08	5.00	855,400
12/11/2025	0.00 / 0.00%	5.30	5.30	5.10	5.20	5.16	5.20	428,900

<<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	273,800	6.10	3.39%
AGG	310,900	14.70	-2.97%
API	160,200	6.50	-1.52%
ASM	346,200	6.38	-0.93%
BCR	1,033,000	1.50	0.00%
BII	4,889,300	0.30	-25.00%
BVL	1,400	17.50	0.57%
C21	0	16.80	0.00%
CCI	0	27.50	0.00%