Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2017	-0.10 / -3.03%	3.10	3.30	3.10	3.20	3.11	1.28	15,822
10/9/2017	0.00 / 0.00%	3.20	3.30	3.20	3.30	3.20	1.32	3,600
10/6/2017	0.00 / 0.00%	3.30	3.40	3.10	3.30	3.23	1.32	21,800
10/5/2017	0.00 / 0.00%	3.20	3.30	3.20	3.30	3.21	1.32	16,600
10/4/2017	0.00 / 0.00%	3.00	3.30	3.00	3.30	3.08	1.32	2,900
10/3/2017	0.00 / 0.00%	3.30	3.30	3.30	3.30	3.30	1.32	700
10/2/2017	0.00 / 0.00%	3.30	3.30	3.30	3.30	3.30	1.32	0
9/29/2017	0.00 / 0.00%	3.10	3.30	3.10	3.30	3.20	1.32	11,801
9/28/2017	+0.10 / +3.13%	3.30	3.30	3.30	3.30	3.30	1.32	8,122
9/27/2017	-0.20 / -5.88%	3.20	3.30	3.20	3.20	3.21	1.28	9,000
9/26/2017	+0.10 / +3.03%	3.30	3.40	3.20	3.40	3.22	1.36	9,000
9/25/2017	0.00 / 0.00%	3.30	3.30	3.20	3.30	3.30	1.32	2,600
9/22/2017	-0.20 / -5.71%	3.40	3.40	3.30	3.30	3.31	1.32	20,600
9/21/2017	+0.10 / +2.94%	3.30	3.50	3.30	3.50	3.40	1.40	36,900
9/20/2017	0.00 / 0.00%	3.30	3.40	3.30	3.40	3.35	1.36	1,500
9/19/2017	0.00 / 0.00%	3.30	3.40	3.20	3.40	3.24	1.36	8,222
9/18/2017	0.00 / 0.00%	3.50	3.50	3.20	3.40	3.32	1.36	1,700
9/15/2017	0.00 / 0.00%	3.30	3.40	3.20	3.40	3.26	1.36	32,100
9/14/2017	-0.10 / -2.86%	3.40	3.50	3.40	3.40	3.40	1.36	3,500
9/13/2017	+0.10 / +2.94%	3.40	3.50	3.30	3.50	3.34	1.40	4,600
9/12/2017	-0.10 / -2.86%	3.30	3.50	3.30	3.40	3.35	1.36	14,000
9/11/2017	0.00 / 0.00%	3.40	3.50	3.30	3.50	3.42	1.40	17,000
9/8/2017	0.00 / 0.00%	3.50	3.50	3.40	3.50	3.40	1.40	6,400
9/7/2017	0.00 / 0.00%	3.40	3.50	3.40	3.50	3.40	1.40	24,500
9/6/2017	+0.10 / +2.94%	3.40	3.50	3.40	3.50	3.45	1.40	106,500
9/5/2017	-0.10 / -2.86%	3.50	3.60	3.40	3.40	3.49	1.36	70,135
9/1/2017	+0.10 / +2.94%	3.50	3.60	3.50	3.50	3.50	1.40	95,200
8/31/2017	0.00 / 0.00%	3.40	3.50	3.30	3.40	3.45	1.36	151,000
8/30/2017	+0.10 / +3.03%	3.30	3.40	3.30	3.40	3.40	1.36	245,300
8/29/2017	0.00 / 0.00%	3.20	3.40	3.20	3.30	3.33	1.32	182,800

<<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	1,100,900	7.00	-2.78%
AGG	1,802,000	17.90	-1.10%
API	1,665,700	8.50	-5.56%
ASM	1,987,800	8.17	-0.61%
BCR	2,959,100	2.30	15.00%
BII	1,495,800	0.90	12.50%
BVL	50,200	15.70	3.97%
C21	42,200	18.90	14.55%
CCI	1,600	22.25	-5.52%