Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/8/2025	-0.10 / -1.39%	7.30	7.30	6.90	7.10	7.05	7.10	3,670,000
8/7/2025	+0.10 / +1.41%	7.20	7.30	6.90	7.20	7.08	7.20	4,096,300
8/6/2025	+0.20 / +2.90%	6.90	7.50	6.90	7.10	7.24	7.10	3,084,600
8/5/2025	-0.10 / -1.43%	7.30	7.50	6.40	6.90	7.14	6.90	6,345,600
8/4/2025	-0.70 / -9.09%	7.70	7.70	7.00	7.00	7.20	7.00	10,372,500
8/1/2025	0.00 / 0.00%	8.20	8.40	7.50	7.70	7.93	7.70	8,337,900
7/31/2025	+0.70 / +10.00%	7.40	7.70	7.20	7.70	7.63	7.70	7,261,800
7/30/2025	+0.60 / +9.38%	6.40	7.00	6.30	7.00	6.79	7.00	5,648,200
7/29/2025	+0.20 / +3.23%	6.30	6.80	6.30	6.40	6.65	6.40	11,705,600
7/28/2025	+0.20 / +3.33%	6.00	6.50	6.00	6.20	6.30	6.20	3,938,600
7/25/2025	+0.20 / +3.45%	5.80	6.20	5.70	6.00	5.94	6.00	3,978,400
7/24/2025	+0.10 / +1.75%	5.70	5.80	5.60	5.80	5.70	5.80	1,383,300
7/23/2025	0.00 / 0.00%	5.80	5.90	5.60	5.70	5.75	5.70	1,706,500
7/22/2025	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.70	5.70	1,717,200
7/21/2025	-0.40 / -6.56%	6.00	6.20	5.70	5.70	5.86	5.70	3,772,900
7/18/2025	-0.10 / -1.61%	6.20	6.50	6.00	6.10	6.19	6.10	3,470,900
7/17/2025	+0.30 / +5.08%	6.00	6.40	5.90	6.20	6.22	6.20	4,628,100
7/16/2025	+0.10 / +1.72%	5.80	6.00	5.60	5.90	5.78	5.90	2,075,800
7/15/2025	0.00 / 0.00%	6.00	6.20	5.70	5.80	6.00	5.80	4,492,200
7/14/2025	+0.50 / +9.43%	5.20	5.80	5.00	5.80	5.50	5.80	4,364,500
7/11/2025	+0.20 / +3.92%	5.10	5.50	5.10	5.30	5.32	5.30	2,462,700
7/10/2025	0.00 / 0.00%	5.10	5.30	5.00	5.10	5.14	5.10	1,352,400
7/9/2025	+0.10 / +2.00%	5.10	5.30	5.00	5.10	5.15	5.10	2,368,700
7/8/2025	+0.10 / +2.04%	4.90	5.20	4.90	5.00	5.07	5.00	2,207,500
7/7/2025	0.00 / 0.00%	5.00	5.00	4.90	4.90	4.94	4.90	850,300
7/4/2025	0.00 / 0.00%	4.90	5.10	4.80	4.90	4.95	4.90	1,296,700
7/3/2025	-0.10 / -2.00%	4.90	5.00	4.70	4.90	4.83	4.90	1,316,200
7/2/2025	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.05	5.00	1,144,800
7/1/2025	+0.40 / +8.51%	4.70	5.10	4.60	5.10	4.87	5.10	2,823,200
6/30/2025	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.67	4.70	136,900

<<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	1,145,600	6.50	0.00%
AGG	3,202,800	21.00	2.94%
API	1,281,400	9.40	-1.05%
ASM	3,281,300	8.75	0.34%
BCR	7,555,600	2.20	4.76%
BII	726,300	0.90	0.00%
BVL	25,600	19.20	-0.52%
C21	100	15.40	-10.98%
CCI	7,900	24.05	4.11%