Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/23/2023	0.00 / 0.00%	5.90	6.00	5.70	5.90	5.82	5.90	483,100
10/20/2023	+0.10 / +1.72%	5.70	5.90	5.60	5.90	5.74	5.90	809,700
10/19/2023	0.00 / 0.00%	5.80	5.90	5.50	5.80	5.71	5.80	980,300
10/18/2023	-0.20 / -3.33%	6.00	6.10	5.50	5.80	5.84	5.80	1,417,600
10/17/2023	0.00 / 0.00%	6.00	6.20	6.00	6.00	6.04	6.00	582,100
10/16/2023	-0.30 / -4.76%	6.30	6.30	6.00	6.00	6.12	6.00	692,100
10/13/2023	0.00 / 0.00%	6.40	6.40	6.00	6.30	6.14	6.30	1,158,500
10/12/2023	0.00 / 0.00%	6.30	6.40	6.30	6.30	6.32	6.30	2,221,900
10/11/2023	0.00 / 0.00%	6.30	6.40	6.20	6.30	6.28	6.30	652,000
10/10/2023	+0.20 / +3.28%	6.10	6.40	6.10	6.30	6.26	6.30	2,336,700
10/9/2023	+0.20 / +3.39%	6.00	6.10	5.90	6.10	6.01	6.10	674,000
10/6/2023	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.87	5.90	572,300
10/5/2023	0.00 / 0.00%	5.90	6.10	5.80	5.90	5.90	5.90	655,100
10/4/2023	0.00 / 0.00%	5.90	6.00	5.70	5.90	5.85	5.90	699,900
10/3/2023	-0.30 / -4.84%	6.20	6.20	5.70	5.90	5.91	5.90	1,701,000
10/2/2023	+0.10 / +1.64%	6.20	6.30	6.10	6.20	6.20	6.20	781,700
9/29/2023	-0.10 / -1.61%	6.20	6.40	6.10	6.10	6.23	6.10	1,040,800
9/28/2023	-0.10 / -1.59%	6.40	6.40	6.00	6.20	6.17	6.20	616,100
9/27/2023	+0.40 / +6.78%	5.90	6.30	5.80	6.30	5.99	6.30	1,694,200
9/26/2023	-0.40 / -6.35%	6.20	6.30	5.90	5.90	6.08	5.90	2,261,100
9/25/2023	-0.70 / -10.00%	7.00	7.00	6.30	6.30	6.43	6.30	4,699,200
9/22/2023	-0.30 / -4.11%	7.30	7.30	6.70	7.00	7.02	7.00	2,938,100
9/21/2023	-0.20 / -2.67%	7.50	7.50	7.30	7.30	7.39	7.30	1,522,200
9/20/2023	+0.20 / +2.74%	7.30	7.50	7.20	7.50	7.38	7.50	1,227,100
9/19/2023	+0.10 / +1.39%	7.20	7.40	7.10	7.30	7.21	7.30	1,656,300
9/18/2023	-0.20 / -2.70%	7.30	7.40	7.10	7.20	7.27	7.20	1,507,100
9/15/2023	+0.20 / +2.78%	7.20	7.50	7.20	7.40	7.34	7.40	993,900
9/14/2023	-0.40 / -5.26%	7.60	7.60	7.10	7.20	7.32	7.20	3,517,700
9/13/2023	-0.20 / -2.56%	7.80	7.90	7.40	7.60	7.63	7.60	2,633,200
9/12/2023	+0.20 / +2.63%	7.50	7.80	7.50	7.80	7.67	7.80	2,092,400

<<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	88,000	7.30	1.39%
AGG	19,100	15.55	-0.64%
API	126,900	5.60	1.82%
ASM	159,200	6.67	1.06%
BCR	295,800	1.90	0.00%
BII	21,900	0.70	16.67%
BVL	0	10.70	0.00%
C21	0	16.00	0.00%
CCI	0	21.85	0.00%