Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/30/2019	-0.70 / -9.09%	7.70	7.80	7.00	7.00	7.21	2.81	617,200
10/29/2019	-0.40 / -4.94%	7.90	8.00	7.70	7.70	7.81	3.09	170,400
10/28/2019	+0.30 / +3.85%	7.80	8.50	7.40	8.10	7.74	3.25	325,200
10/25/2019	-0.10 / -1.27%	7.50	7.90	7.50	7.80	7.69	3.13	177,100
10/24/2019	-0.10 / -1.25%	7.90	8.00	7.70	7.90	7.83	3.17	120,600
10/23/2019	+0.10 / +1.27%	8.50	8.50	7.70	8.00	7.97	3.21	234,300
10/22/2019	+0.70 / +9.72%	7.10	7.90	6.90	7.90	7.72	3.17	990,600
10/21/2019	0.00 / 0.00%	7.20	7.20	6.80	7.20	6.99	2.89	127,600
10/18/2019	+0.10 / +1.41%	7.20	7.30	6.90	7.20	7.09	2.89	245,400
10/17/2019	+0.40 / +5.97%	6.50	7.30	6.50	7.10	7.13	2.85	296,600
10/16/2019	0.00 / 0.00%	6.70	6.90	6.30	6.70	6.60	2.69	220,300
10/15/2019	-0.70 / -9.46%	7.40	7.40	6.70	6.70	6.81	2.69	721,900
10/14/2019	+0.20 / +2.78%	7.20	7.50	7.00	7.40	7.26	2.97	485,600
10/11/2019	+0.30 / +4.35%	6.90	7.50	6.90	7.20	7.30	2.89	485,300
10/10/2019	+0.60 / +9.52%	6.20	6.90	6.20	6.90	6.68	2.77	536,600
10/9/2019	-0.20 / -3.08%	6.40	6.70	6.10	6.30	6.35	2.53	235,600
10/8/2019	+0.40 / +6.56%	5.80	6.70	5.80	6.50	6.50	2.61	1,156,800
10/7/2019	+0.50 / +8.93%	5.60	6.10	5.60	6.10	6.02	2.45	445,600
10/4/2019	0.00 / 0.00%	5.50	5.70	5.30	5.60	5.43	2.25	317,900
10/3/2019	-0.60 / -9.68%	6.20	6.20	5.60	5.60	5.74	2.25	365,300
10/2/2019	+0.30 / +5.08%	6.40	6.40	5.90	6.20	6.23	2.49	402,900
10/1/2019	+0.50 / +9.26%	5.50	5.90	5.40	5.90	5.88	2.37	683,000
9/30/2019	+0.10 / +1.89%	5.30	5.80	5.20	5.40	5.50	2.17	250,400
9/27/2019	0.00 / 0.00%	5.10	5.50	4.90	5.30	5.12	2.13	177,000
9/26/2019	0.00 / 0.00%	5.80	5.80	5.20	5.30	5.68	2.13	319,400
9/25/2019	+0.40 / +8.16%	5.20	5.30	5.10	5.30	5.27	2.13	73,600
9/24/2019	+0.40 / +8.89%	4.60	4.90	4.60	4.90	4.88	1.97	207,000
9/23/2019	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.48	1.81	65,100
9/20/2019	0.00 / 0.00%	4.50	4.60	4.30	4.50	4.47	1.81	146,600
9/19/2019	-0.20 / -4.26%	4.50	4.70	4.40	4.50	4.52	1.81	121,900

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%