Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2023	+0.10 / +1.59%	6.30	6.50	6.30	6.40	6.40	6.40	1,109,600
11/20/2023	0.00 / 0.00%	6.30	6.40	6.10	6.30	6.24	6.30	1,594,800
11/17/2023	-0.30 / -4.55%	6.60	6.80	6.30	6.30	6.53	6.30	2,817,100
11/16/2023	+0.10 / +1.54%	6.40	6.60	6.40	6.60	6.53	6.60	1,421,100
11/15/2023	+0.10 / +1.56%	6.40	6.80	6.40	6.50	6.65	6.50	2,188,400
11/14/2023	0.00 / 0.00%	6.40	6.60	6.30	6.40	6.45	6.40	1,413,200
11/13/2023	-0.20 / -3.03%	6.60	6.70	6.30	6.40	6.47	6.40	2,539,100
11/10/2023	-0.10 / -1.49%	6.70	6.90	6.50	6.60	6.68	6.60	2,517,800
11/9/2023	+0.50 / +8.06%	6.20	6.80	6.20	6.70	6.60	6.70	4,837,000
11/8/2023	+0.30 / +5.08%	5.80	6.30	5.80	6.20	6.08	6.20	1,834,900
11/7/2023	-0.10 / -1.67%	5.90	6.00	5.80	5.90	5.89	5.90	785,100
11/6/2023	+0.10 / +1.69%	6.00	6.10	5.90	6.00	5.93	6.00	834,300
11/3/2023	-0.20 / -3.28%	6.10	6.20	5.90	5.90	6.01	5.90	1,049,900
11/2/2023	+0.40 / +7.02%	5.70	6.10	5.60	6.10	5.87	6.10	2,321,900
11/1/2023	+0.20 / +3.64%	5.60	5.70	5.40	5.70	5.51	5.70	979,300
10/31/2023	-0.10 / -1.79%	5.70	5.80	5.40	5.50	5.60	5.50	859,300
10/30/2023	-0.20 / -3.45%	5.80	5.80	5.60	5.60	5.66	5.60	784,400
10/27/2023	+0.20 / +3.57%	5.60	5.80	5.50	5.80	5.65	5.80	1,185,200
10/26/2023	-0.50 / -8.20%	6.10	6.10	5.50	5.60	5.72	5.60	1,795,700
10/25/2023	+0.30 / +5.17%	5.90	6.30	5.80	6.10	6.09	6.10	1,782,800
10/24/2023	-0.10 / -1.69%	5.90	5.90	5.80	5.80	5.82	5.80	421,600
10/23/2023	0.00 / 0.00%	5.90	6.00	5.70	5.90	5.82	5.90	483,100
10/20/2023	+0.10 / +1.72%	5.70	5.90	5.60	5.90	5.74	5.90	809,700
10/19/2023	0.00 / 0.00%	5.80	5.90	5.50	5.80	5.71	5.80	980,300
10/18/2023	-0.20 / -3.33%	6.00	6.10	5.50	5.80	5.84	5.80	1,417,600
10/17/2023	0.00 / 0.00%	6.00	6.20	6.00	6.00	6.04	6.00	582,100
10/16/2023	-0.30 / -4.76%	6.30	6.30	6.00	6.00	6.12	6.00	692,100
10/13/2023	0.00 / 0.00%	6.40	6.40	6.00	6.30	6.14	6.30	1,158,500
10/12/2023	0.00 / 0.00%	6.30	6.40	6.30	6.30	6.32	6.30	2,221,900
10/11/2023	0.00 / 0.00%	6.30	6.40	6.20	6.30	6.28	6.30	652,000

<<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	484,400	7.20	-2.70%
AGG	302,600	15.65	-0.63%
API	162,500	5.50	0.00%
ASM	1,179,700	6.60	4.76%
BCR	1,292,900	2.00	5.26%
BII	0	0.60	0.00%
BVL	500	10.70	7.00%
C21	0	16.00	0.00%
CCI	100	21.85	2.82%