Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/22/2014	-0.10 / -2.27%	4.20	4.40	4.10	4.30	4.25	1.73	152,200
1/21/2014	+0.30 / +7.32%	4.00	4.40	4.00	4.40	4.28	1.77	31,200
1/20/2014	-0.40 / -8.89%	4.40	4.40	4.10	4.10	4.21	1.65	64,400
1/17/2014	-0.10 / -2.17%	4.60	4.60	4.40	4.50	4.49	1.81	165,200
1/16/2014	-0.10 / -2.13%	4.70	4.70	4.60	4.60	4.60	1.85	39,200
1/15/2014	-0.10 / -2.08%	4.80	4.80	4.60	4.70	4.73	1.89	81,400
1/14/2014	-0.20 / -4.00%	4.90	5.00	4.70	4.80	4.87	1.93	193,200
1/13/2014	-0.10 / -1.96%	5.10	5.10	4.90	5.00	5.00	2.01	51,300
1/10/2014	+0.30 / +6.25%	4.80	5.20	4.80	5.10	5.04	2.05	293,300
1/9/2014	+0.30 / +6.67%	4.50	4.90	4.50	4.80	4.74	1.93	428,400
1/8/2014	+0.10 / +2.27%	4.40	4.60	4.40	4.50	4.52	1.81	93,900
1/7/2014	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.48	1.77	8,700
1/6/2014	+0.10 / +2.27%	4.50	4.60	4.50	4.50	4.50	1.81	28,700
1/3/2014	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.50	1.77	107,700
1/2/2014	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	1.81	6,100
12/31/2013	+0.20 / +4.65%	4.30	4.50	4.30	4.50	4.46	1.81	54,900
12/30/2013	-0.20 / -4.44%	4.50	4.50	4.30	4.30	4.32	1.73	67,300
12/27/2013	0.00 / 0.00%	4.50	4.60	4.50	4.50	4.50	1.81	83,700
12/26/2013	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.43	1.81	27,600
12/25/2013	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.49	1.77	96,900
12/24/2013	0.00 / 0.00%	4.50	4.60	4.50	4.50	4.50	1.81	1,578,900
12/23/2013	0.00 / 0.00%	4.40	4.50	4.40	4.50	4.42	1.81	53,600
12/20/2013	0.00 / 0.00%	4.50	4.50	4.30	4.50	4.39	1.81	44,800
12/19/2013	0.00 / 0.00%	4.50	4.50	4.40	4.50	4.46	1.81	100,000
12/18/2013	0.00 / 0.00%	4.40	4.50	4.30	4.50	4.46	1.81	1,251,500
12/17/2013	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.48	1.81	1,647,100
12/16/2013	+0.10 / +2.33%	4.20	4.40	4.20	4.40	4.31	1.77	47,300
12/13/2013	-0.10 / -2.27%	4.30	4.40	4.30	4.30	4.36	1.73	68,900
12/12/2013	0.00 / 0.00%	4.30	4.40	4.30	4.40	4.38	1.77	196,200
12/11/2013	0.00 / 0.00%	4.30	4.60	4.30	4.40	4.56	1.77	994,800

<<Previous 30 days Next 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	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,102,200	5.20	0.00%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%