Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/4/2021	0.00 / 0.00%	35.50	36.80	34.50	35.10	35.15	19.87	1,372,400
10/1/2021	+0.30 / +0.86%	34.80	35.80	34.00	35.10	34.98	19.87	1,572,085
9/30/2021	+0.10 / +0.29%	35.00	36.40	34.70	34.80	35.39	19.70	1,889,200
9/29/2021	+1.10 / +3.27%	33.90	35.00	32.10	34.70	34.39	19.65	1,552,685
9/28/2021	+2.60 / +8.39%	31.00	33.80	30.80	33.60	32.50	19.03	1,966,985
9/27/2021	-0.50 / -1.59%	31.00	32.10	30.60	31.00	31.37	17.55	1,114,350
9/24/2021	+0.80 / +2.61%	30.70	32.00	29.50	31.50	30.92	17.84	2,752,673
9/23/2021	-1.10 / -3.46%	31.90	32.50	30.30	30.70	31.44	17.38	1,084,150
9/22/2021	+1.30 / +4.26%	30.50	32.90	30.50	31.80	31.63	18.01	1,431,000
9/21/2021	+2.60 / +9.32%	27.50	30.60	26.30	30.50	28.37	17.27	2,506,600
9/20/2021	-0.30 / -1.06%	28.20	29.20	27.60	27.90	28.23	15.80	1,186,400
9/17/2021	+1.60 / +6.02%	26.70	29.00	26.70	28.20	28.09	15.97	2,533,900
9/16/2021	+2.30 / +9.47%	24.30	26.70	24.30	26.60	25.64	15.06	2,402,800
9/15/2021	+0.90 / +3.85%	23.70	25.20	23.20	24.30	24.29	13.76	1,052,300
9/14/2021	-0.60 / -2.50%	23.90	24.10	22.00	23.40	23.58	13.25	791,100
9/13/2021	-0.60 / -2.44%	24.60	24.70	23.90	24.00	24.20	13.59	1,046,300
9/10/2021	+0.20 / +0.82%	24.60	25.40	24.20	24.60	24.71	13.93	1,151,690
9/9/2021	+1.90 / +8.44%	22.80	24.70	22.70	24.40	24.18	13.82	1,161,210
9/8/2021	+0.30 / +1.35%	22.10	22.80	21.40	22.50	22.42	12.74	1,191,300
9/7/2021	-2.00 / -8.26%	24.20	24.30	22.20	22.20	23.28	12.57	3,917,200
9/6/2021	-0.40 / -1.63%	24.60	25.50	23.80	24.20	24.62	13.70	1,717,610
9/1/2021	+0.40 / +1.65%	24.10	24.80	23.80	24.60	24.37	13.93	912,800
8/31/2021	-0.10 / -0.41%	24.10	25.40	23.60	24.20	24.62	13.70	2,071,500
8/30/2021	+1.70 / +7.52%	22.60	24.40	22.60	24.30	23.57	13.76	2,228,000
8/27/2021	+1.40 / +6.60%	21.20	23.00	20.60	22.60	21.69	12.80	1,706,660
8/26/2021	+0.30 / +1.44%	20.90	21.50	20.50	21.20	20.99	12.00	1,452,670
8/25/2021	-0.10 / -0.48%	21.00	21.00	20.10	20.90	20.51	11.83	1,335,910
8/24/2021	+0.40 / +1.94%	21.00	22.00	19.90	21.00	20.98	11.89	2,174,570
8/23/2021	+1.80 / +9.57%	18.80	20.60	18.30	20.60	19.68	11.66	3,260,600
8/20/2021	-0.50 / -2.59%	19.30	19.80	17.80	18.80	18.91	10.65	2,807,520

<<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%