Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/25/2026	-0.10 / -2.38%	4.20	4.20	4.10	4.10	4.11	4.10	253,700
6/24/2026	0.00 / 0.00%	4.30	4.30	4.10	4.20	4.11	4.20	569,800
6/23/2026	0.00 / 0.00%	4.20	4.30	4.10	4.20	4.20	4.20	468,700
6/22/2026	-0.10 / -2.33%	4.40	4.40	4.20	4.20	4.29	4.20	315,600
6/19/2026	-0.20 / -4.44%	4.50	4.60	4.20	4.30	4.32	4.30	1,546,600
6/18/2026	-0.20 / -4.26%	4.80	4.80	4.50	4.50	4.54	4.50	1,472,600
6/17/2026	+0.10 / +2.17%	4.70	4.80	4.50	4.70	4.66	4.70	631,500
6/16/2026	-0.10 / -2.13%	4.80	4.80	4.50	4.60	4.61	4.60	912,900
6/15/2026	-0.10 / -2.08%	4.80	5.00	4.60	4.70	4.75	4.70	1,589,300
6/12/2026	-0.10 / -2.04%	4.90	5.20	4.70	4.80	4.86	4.80	2,118,800
6/11/2026	-0.40 / -7.55%	5.50	5.80	4.80	4.90	5.22	4.90	3,645,700
6/10/2026	+0.40 / +8.16%	5.30	5.30	5.00	5.30	5.27	5.30	4,206,900
6/9/2026	+0.40 / +8.89%	4.60	4.90	4.60	4.90	4.88	4.90	4,036,800
6/8/2026	0.00 / 0.00%	4.50	4.70	4.30	4.50	4.50	4.50	827,600
6/5/2026	0.00 / 0.00%	4.50	4.70	4.40	4.50	4.55	4.50	284,600
6/4/2026	0.00 / 0.00%	4.50	4.50	4.40	4.50	4.41	4.50	275,000
6/3/2026	-0.10 / -2.17%	4.50	4.60	4.40	4.50	4.49	4.50	248,100
6/2/2026	-0.10 / -2.13%	4.70	4.80	4.50	4.60	4.63	4.60	744,300
6/1/2026	0.00 / 0.00%	4.70	4.90	4.60	4.70	4.76	4.70	474,600
5/29/2026	+0.20 / +4.44%	4.50	4.80	4.50	4.70	4.65	4.70	659,800
5/28/2026	0.00 / 0.00%	4.50	4.70	4.50	4.50	4.55	4.50	811,200
5/27/2026	-0.10 / -2.17%	4.60	4.70	4.50	4.50	4.59	4.50	220,000
5/26/2026	0.00 / 0.00%	4.60	4.70	4.60	4.60	4.63	4.60	254,500
5/25/2026	+0.10 / +2.22%	4.50	4.70	4.40	4.60	4.55	4.60	598,600
5/22/2026	0.00 / 0.00%	4.50	4.50	4.30	4.50	4.41	4.50	289,900
5/21/2026	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.49	4.50	197,500
5/20/2026	0.00 / 0.00%	4.50	4.60	4.20	4.50	4.34	4.50	1,086,600
5/19/2026	-0.20 / -4.26%	4.80	4.90	4.50	4.50	4.65	4.50	506,400
5/18/2026	+0.30 / +6.82%	4.40	4.80	4.30	4.70	4.65	4.70	1,668,300
5/15/2026	0.00 / 0.00%	4.30	4.60	4.20	4.40	4.42	4.40	889,700

<<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	520,500	6.60	1.54%
AGG	158,700	11.70	0.00%
API	181,900	5.90	1.72%
ASM	330,800	5.89	1.38%
BCR	0	1.00	0.00%
BVL	100	14.20	8.40%
C21	0	19.40	0.00%
CCI	0	19.20	0.00%