Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2025	-0.10 / -1.52%	6.60	6.60	6.40	6.50	6.47	6.50	859,300
10/2/2025	-0.20 / -2.94%	6.80	6.90	6.60	6.60	6.67	6.60	1,682,700
10/1/2025	-0.10 / -1.45%	6.70	7.00	6.70	6.80	6.84	6.80	442,700
9/30/2025	-0.10 / -1.43%	7.00	7.00	6.60	6.90	6.77	6.90	1,861,400
9/29/2025	-0.30 / -4.11%	7.30	7.40	7.00	7.00	7.11	7.00	946,300
9/26/2025	+0.30 / +4.29%	7.10	7.50	7.10	7.30	7.29	7.30	4,178,700
9/25/2025	0.00 / 0.00%	7.00	7.10	6.90	7.00	7.01	7.00	1,543,300
9/24/2025	+0.30 / +4.48%	6.70	7.00	6.60	7.00	6.79	7.00	856,600
9/23/2025	0.00 / 0.00%	6.80	6.90	6.60	6.70	6.74	6.70	650,700
9/22/2025	-0.20 / -2.90%	6.90	7.00	6.60	6.70	6.78	6.70	1,365,700
9/19/2025	0.00 / 0.00%	6.80	7.10	6.80	6.90	6.91	6.90	941,200
9/18/2025	-0.20 / -2.82%	7.10	7.10	6.90	6.90	6.98	6.90	739,400
9/17/2025	+0.20 / +2.90%	6.90	7.50	6.80	7.10	7.16	7.10	2,817,900
9/16/2025	0.00 / 0.00%	6.90	7.00	6.80	6.90	6.91	6.90	1,526,000
9/15/2025	0.00 / 0.00%	6.80	7.00	6.70	6.90	6.80	6.90	1,706,800
9/12/2025	+0.10 / +1.47%	6.90	7.00	6.80	6.90	6.90	6.90	733,800
9/11/2025	0.00 / 0.00%	6.90	6.90	6.60	6.80	6.70	6.80	1,167,100
9/10/2025	-0.10 / -1.45%	6.90	7.00	6.70	6.80	6.84	6.80	803,100
9/9/2025	+0.20 / +2.99%	6.70	6.90	6.70	6.90	6.83	6.90	1,229,000
9/8/2025	-0.50 / -6.94%	7.20	7.20	6.70	6.70	6.90	6.70	2,869,800
9/5/2025	-0.40 / -5.26%	7.70	7.70	7.20	7.20	7.38	7.20	2,438,300
9/4/2025	+0.40 / +5.56%	7.30	7.80	7.20	7.60	7.57	7.60	2,545,900
9/3/2025	+0.20 / +2.86%	7.00	7.20	7.00	7.20	7.13	7.20	1,685,200
8/29/2025	0.00 / 0.00%	7.00	7.20	6.90	7.00	7.06	7.00	2,057,800
8/28/2025	0.00 / 0.00%	7.00	7.20	6.90	7.00	7.05	7.00	1,136,400
8/27/2025	-0.20 / -2.78%	7.50	7.50	6.90	7.00	7.10	7.00	1,642,100
8/26/2025	+0.50 / +7.46%	6.70	7.20	6.60	7.20	6.88	7.20	1,713,700
8/25/2025	+0.10 / +1.52%	6.60	6.90	6.50	6.70	6.70	6.70	1,900,500
8/22/2025	-0.50 / -7.04%	7.10	7.10	6.50	6.60	6.74	6.60	4,619,600
8/21/2025	-0.20 / -2.74%	7.20	7.60	7.00	7.10	7.27	7.10	2,653,200

<<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	196,700	6.00	-1.64%
AGG	120,700	18.70	-3.61%
API	213,000	8.00	-3.61%
ASM	614,500	8.55	-2.51%
BCR	9,148,500	1.50	-11.76%
BII	164,700	0.70	-12.50%
BVL	6,700	19.10	-3.05%
C21	0	17.30	0.00%
CCI	0	25.75	0.00%