Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2022	+0.70 / +9.86%	7.10	7.80	7.10	7.80	7.62	7.80	1,169,400
10/26/2022	-0.10 / -1.39%	7.20	7.60	6.80	7.10	7.14	7.10	1,617,000
10/25/2022	-0.80 / -10.00%	8.00	8.30	7.20	7.20	7.46	7.20	2,296,500
10/24/2022	-0.80 / -9.09%	8.90	9.00	8.00	8.00	8.20	8.00	1,639,700
10/21/2022	-0.90 / -9.28%	9.70	9.80	8.80	8.80	9.06	8.80	2,149,500
10/20/2022	-0.30 / -3.00%	10.10	10.10	9.70	9.70	9.86	9.70	729,800
10/19/2022	-0.30 / -2.91%	10.40	10.50	9.90	10.00	10.14	10.00	1,083,000
10/18/2022	+0.30 / +3.00%	10.20	10.90	10.20	10.30	10.51	10.30	1,836,300
10/17/2022	+0.10 / +1.01%	10.10	10.30	9.60	10.00	9.93	10.00	1,232,700
10/14/2022	+0.90 / +10.00%	9.30	9.90	9.20	9.90	9.57	9.90	2,171,100
10/13/2022	+0.10 / +1.12%	9.00	9.30	8.80	9.00	9.01	9.00	813,800
10/12/2022	-0.20 / -2.20%	9.10	9.50	8.50	8.90	8.98	8.90	1,888,600
10/11/2022	-1.00 / -9.90%	10.10	10.10	9.10	9.10	9.28	9.10	1,601,100
10/10/2022	0.00 / 0.00%	9.70	10.30	9.10	10.10	9.82	10.10	1,221,900
10/7/2022	-1.10 / -9.82%	11.20	11.20	10.10	10.10	10.42	10.10	1,602,900
10/6/2022	-0.90 / -7.44%	12.20	12.30	11.00	11.20	11.54	11.20	1,345,500
10/5/2022	+0.70 / +6.14%	10.30	12.30	10.30	12.10	11.89	12.10	1,082,100
10/4/2022	-0.20 / -1.72%	11.60	12.20	11.00	11.40	11.46	11.40	1,299,400
10/3/2022	-1.10 / -8.66%	12.50	12.80	11.60	11.60	12.03	11.60	1,003,900
9/30/2022	-0.10 / -0.78%	12.80	13.00	11.70	12.70	12.29	12.70	1,888,100
9/29/2022	-0.10 / -0.78%	13.00	13.50	12.70	12.80	13.02	12.80	972,300
9/28/2022	-0.10 / -0.77%	13.00	13.30	12.80	12.90	12.98	12.90	1,040,200
9/27/2022	+0.10 / +0.78%	12.90	13.40	12.90	13.00	13.10	13.00	955,900
9/26/2022	-1.00 / -7.19%	13.90	13.90	12.70	12.90	13.11	12.90	2,644,500
9/23/2022	-0.30 / -2.11%	14.20	14.40	13.80	13.90	14.12	13.90	899,000
9/22/2022	+0.40 / +2.90%	13.60	14.30	13.50	14.20	13.92	14.20	1,327,800
9/21/2022	-0.40 / -2.82%	14.20	14.40	13.80	13.80	14.05	13.80	893,200
9/20/2022	+0.70 / +5.19%	13.50	14.20	13.30	14.20	13.72	14.20	1,558,000
9/19/2022	-1.40 / -9.40%	14.80	14.90	13.50	13.50	14.13	13.50	2,572,000
9/16/2022	-0.60 / -3.87%	15.40	15.40	14.80	14.90	15.05	14.90	1,359,800

<<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	186,700	6.30	1.61%
AGG	118,800	15.40	-2.22%
API	265,300	7.60	-1.30%
ASM	180,100	8.88	0.23%
BCR	458,500	5.30	-1.85%
BII	25,100	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%