Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/1/2017	+0.10 / +4.00%	2.40	2.60	2.40	2.60	2.50	1.04	200
10/31/2017	0.00 / 0.00%	2.50	2.50	2.50	2.50	2.50	1.00	15,600
10/30/2017	0.00 / 0.00%	2.60	2.60	2.50	2.50	2.51	1.00	6,700
10/27/2017	0.00 / 0.00%	2.50	2.50	2.50	2.50	2.50	1.00	30,500
10/26/2017	0.00 / 0.00%	2.40	2.50	2.40	2.50	2.49	1.00	1,100
10/25/2017	-0.10 / -3.85%	2.40	2.60	2.40	2.50	2.57	1.00	24,500
10/24/2017	0.00 / 0.00%	2.40	2.60	2.40	2.60	2.42	1.04	101,000
10/23/2017	-0.20 / -7.14%	2.80	2.80	2.60	2.60	2.61	1.04	33,000
10/20/2017	-0.20 / -6.67%	2.90	3.00	2.80	2.80	2.85	1.12	18,800
10/19/2017	-0.10 / -3.23%	3.00	3.00	2.90	3.00	2.98	1.20	11,900
10/18/2017	-0.10 / -3.13%	3.20	3.20	3.00	3.10	3.01	1.24	3,500
10/17/2017	+0.20 / +6.67%	3.00	3.20	3.00	3.20	3.13	1.28	10,900
10/16/2017	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	26,323
10/13/2017	-0.10 / -3.23%	3.00	3.00	2.90	3.00	2.96	1.20	20,000
10/12/2017	0.00 / 0.00%	3.00	3.10	3.00	3.10	3.04	1.24	1,400
10/11/2017	-0.10 / -3.13%	3.10	3.10	3.00	3.10	3.07	1.24	31,000
10/10/2017	-0.10 / -3.03%	3.10	3.30	3.10	3.20	3.11	1.28	15,822
10/9/2017	0.00 / 0.00%	3.20	3.30	3.20	3.30	3.20	1.32	3,600
10/6/2017	0.00 / 0.00%	3.30	3.40	3.10	3.30	3.23	1.32	21,800
10/5/2017	0.00 / 0.00%	3.20	3.30	3.20	3.30	3.21	1.32	16,600
10/4/2017	0.00 / 0.00%	3.00	3.30	3.00	3.30	3.08	1.32	2,900
10/3/2017	0.00 / 0.00%	3.30	3.30	3.30	3.30	3.30	1.32	700
10/2/2017	0.00 / 0.00%	3.30	3.30	3.30	3.30	3.30	1.32	0
9/29/2017	0.00 / 0.00%	3.10	3.30	3.10	3.30	3.20	1.32	11,801
9/28/2017	+0.10 / +3.13%	3.30	3.30	3.30	3.30	3.30	1.32	8,122
9/27/2017	-0.20 / -5.88%	3.20	3.30	3.20	3.20	3.21	1.28	9,000
9/26/2017	+0.10 / +3.03%	3.30	3.40	3.20	3.40	3.22	1.36	9,000
9/25/2017	0.00 / 0.00%	3.30	3.30	3.20	3.30	3.30	1.32	2,600
9/22/2017	-0.20 / -5.71%	3.40	3.40	3.30	3.30	3.31	1.32	20,600
9/21/2017	+0.10 / +2.94%	3.30	3.50	3.30	3.50	3.40	1.40	36,900

<<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	1,265,900	6.80	3.03%
AGG	888,000	16.60	-1.48%
API	1,730,200	7.70	2.67%
ASM	2,479,600	7.84	1.55%
BCR	4,565,500	2.00	11.11%
BII	2,086,700	0.80	14.29%
BVL	16,500	15.30	-0.65%
C21	800	16.50	1.85%
CCI	5,600	23.65	2.83%