Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/7/2014	0.00 / 0.00%	4.40	4.40	4.30	4.30	4.30	1.73	34,100
10/6/2014	0.00 / 0.00%	4.40	4.40	4.30	4.30	4.39	1.73	28,700
10/3/2014	-0.10 / -2.27%	4.40	4.40	4.00	4.30	4.20	1.73	44,000
10/2/2014	0.00 / 0.00%	4.40	4.40	4.30	4.40	4.33	1.77	24,700
10/1/2014	+0.20 / +4.76%	4.30	4.40	4.30	4.40	4.30	1.77	34,200
9/30/2014	0.00 / 0.00%	4.40	4.40	4.20	4.20	4.40	1.69	1,100
9/29/2014	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.20	1.69	8,100
9/26/2014	0.00 / 0.00%	4.30	4.30	4.20	4.30	4.30	1.73	7,000
9/25/2014	0.00 / 0.00%	4.40	4.40	4.20	4.30	4.25	1.73	73,600
9/24/2014	0.00 / 0.00%	4.40	4.40	4.20	4.30	4.30	1.73	86,200
9/23/2014	+0.10 / +2.38%	4.30	4.40	4.30	4.30	4.30	1.73	116,200
9/22/2014	-0.20 / -4.55%	4.40	4.50	4.20	4.20	4.33	1.69	175,500
9/19/2014	0.00 / 0.00%	4.20	4.40	4.10	4.40	4.24	1.77	27,500
9/18/2014	-0.10 / -2.22%	4.50	4.50	4.30	4.40	4.42	1.77	9,900
9/17/2014	0.00 / 0.00%	4.50	4.50	4.30	4.50	4.39	1.81	13,500
9/16/2014	0.00 / 0.00%	4.30	4.50	4.30	4.50	4.33	1.81	4,100
9/15/2014	0.00 / 0.00%	4.60	4.60	4.30	4.50	4.43	1.81	72,800
9/12/2014	+0.20 / +4.65%	4.30	4.50	4.30	4.50	4.40	1.81	6,300
9/11/2014	-0.10 / -2.27%	4.50	4.50	4.30	4.30	4.32	1.73	55,600
9/10/2014	0.00 / 0.00%	4.40	4.40	4.30	4.40	4.38	1.77	28,300
9/9/2014	0.00 / 0.00%	4.60	4.60	4.20	4.40	4.40	1.77	249,400
9/8/2014	-0.10 / -2.22%	4.40	4.40	4.30	4.40	4.40	1.77	58,200
9/5/2014	+0.10 / +2.27%	4.60	4.60	4.40	4.50	4.49	1.81	43,400
9/4/2014	+0.10 / +2.33%	4.30	4.60	4.30	4.40	4.38	1.77	127,100
9/3/2014	0.00 / 0.00%	4.40	4.40	4.30	4.30	4.30	1.73	80,700
8/29/2014	0.00 / 0.00%	4.30	4.30	4.20	4.30	4.23	1.73	61,200
8/28/2014	+0.20 / +4.88%	4.10	4.30	4.00	4.30	4.14	1.73	120,000
8/27/2014	+0.10 / +2.50%	4.20	4.20	4.00	4.10	4.06	1.65	63,000
8/26/2014	-0.20 / -4.76%	4.10	4.10	4.00	4.00	4.09	1.61	72,800
8/25/2014	+0.10 / +2.44%	4.10	4.20	4.10	4.20	4.15	1.69	91,400

<<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	1,059,000	9.00	-2.17%
AGG	437,900	15.90	0.63%
API	1,097,400	7.90	0.00%
ASM	450,100	7.12	-1.25%
BCR	14,610,800	2.60	13.04%
BII	922,200	0.70	16.67%
BVL	1,200	13.10	-0.76%
C21	15,400	18.00	11.11%
CCI	700	21.90	0.23%