Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/22/2021	-6.90 / -9.89%	69.80	71.80	62.90	62.90	64.84	35.62	2,061,900
11/19/2021	-5.20 / -6.93%	75.20	76.00	68.00	69.80	72.52	39.52	1,862,900
11/18/2021	+0.70 / +0.94%	74.30	76.50	73.40	75.00	74.95	42.47	1,147,900
11/17/2021	+0.10 / +0.13%	74.20	76.40	72.30	74.30	74.42	42.07	801,300
11/16/2021	-0.60 / -0.80%	76.00	77.60	74.10	74.20	75.37	42.01	891,200
11/15/2021	+6.80 / +10.00%	68.50	74.80	68.10	74.80	73.29	42.35	1,933,720
11/12/2021	0.00 / 0.00%	67.90	69.00	67.00	68.00	68.04	38.50	778,202
11/11/2021	+0.40 / +0.59%	68.50	70.00	66.50	68.00	68.55	38.50	813,800
11/10/2021	+0.60 / +0.90%	67.00	69.50	63.00	67.60	65.71	38.28	1,456,300
11/9/2021	-2.20 / -3.18%	70.00	71.00	65.00	67.00	66.71	37.94	1,290,622
11/8/2021	0.00 / 0.00%	69.20	72.90	67.50	69.20	69.61	39.18	1,143,340
11/5/2021	+2.00 / +2.98%	68.00	71.80	67.50	69.20	69.58	39.18	1,248,513
11/4/2021	+6.10 / +9.98%	59.90	67.20	56.00	67.20	62.42	38.05	1,945,500
11/3/2021	-6.70 / -9.88%	69.00	73.40	61.10	61.10	67.23	34.60	2,402,090
11/2/2021	+6.10 / +9.89%	63.00	67.80	62.90	67.80	65.46	38.39	875,700
11/1/2021	+5.60 / +9.98%	56.00	61.70	56.00	61.70	60.03	34.94	1,148,737
10/29/2021	+1.70 / +3.13%	55.50	56.60	55.10	56.10	55.99	31.77	1,059,100
10/28/2021	+2.60 / +5.02%	52.00	55.00	50.60	54.40	53.22	30.80	1,124,710
10/27/2021	-0.10 / -0.19%	52.00	54.00	51.00	51.80	52.06	29.33	614,437
10/26/2021	-0.50 / -0.95%	54.00	56.60	47.20	51.90	51.77	29.39	2,384,950
10/25/2021	+4.70 / +9.85%	45.00	52.40	45.00	52.40	51.75	29.67	1,307,684
10/22/2021	+3.50 / +7.92%	46.00	48.60	44.20	47.70	46.91	27.01	806,000
10/21/2021	+1.00 / +2.31%	43.30	44.60	43.30	44.20	44.05	25.03	575,200
10/20/2021	-0.30 / -0.69%	43.50	43.90	42.20	43.20	43.05	24.46	704,300
10/19/2021	+0.90 / +2.11%	42.70	44.90	41.80	43.50	43.40	24.63	1,212,184
10/18/2021	+3.60 / +9.23%	39.00	42.90	39.00	42.60	41.82	24.12	1,489,120
10/15/2021	+1.70 / +4.56%	37.50	39.50	37.30	39.00	38.57	22.08	1,456,195
10/14/2021	+2.80 / +8.12%	34.40	37.40	34.40	37.30	36.55	21.12	1,624,400
10/13/2021	-0.10 / -0.29%	34.60	34.80	34.40	34.50	34.50	19.54	786,300
10/12/2021	-0.30 / -0.86%	34.50	35.00	34.40	34.60	34.61	19.59	1,189,500

<<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%