Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/23/2020	-0.20 / -1.43%	14.10	14.20	13.80	13.80	13.92	5.74	172,600
11/20/2020	-0.10 / -0.71%	14.20	14.20	13.80	14.00	13.95	5.83	98,400
11/19/2020	0.00 / 0.00%	14.10	14.20	13.80	14.10	14.00	5.87	124,600
11/18/2020	-0.10 / -0.70%	14.20	14.20	14.10	14.10	14.15	5.87	86,400
11/17/2020	+0.20 / +1.43%	14.10	14.30	14.10	14.20	14.15	5.91	146,200
11/16/2020	+0.20 / +1.45%	14.00	14.30	13.90	14.00	14.10	5.83	146,200
11/13/2020	+0.30 / +2.22%	14.00	14.10	13.70	13.80	13.87	5.74	102,300
11/12/2020	+0.10 / +0.72%	13.90	14.20	13.70	14.00	13.93	5.62	121,600
11/11/2020	-0.30 / -2.11%	14.20	14.20	13.90	13.90	14.01	5.58	49,400
11/10/2020	-0.10 / -0.70%	14.50	14.60	14.10	14.20	14.37	5.70	149,430
11/9/2020	+0.40 / +2.88%	13.90	14.30	13.90	14.30	14.14	5.74	113,700
11/6/2020	-0.20 / -1.42%	14.20	14.20	13.80	13.90	13.96	5.58	50,900
11/5/2020	-0.20 / -1.40%	14.30	14.40	14.10	14.10	14.24	5.66	86,500
11/4/2020	+0.50 / +3.62%	13.80	14.30	13.60	14.30	14.13	5.74	121,700
11/3/2020	+0.70 / +5.34%	13.80	14.20	13.40	13.80	13.85	5.54	229,700
11/2/2020	+0.30 / +2.34%	13.40	13.40	12.80	13.10	13.00	5.26	46,900
10/30/2020	0.00 / 0.00%	12.80	13.00	12.70	12.80	12.79	5.14	70,700
10/29/2020	0.00 / 0.00%	12.50	13.10	12.40	12.80	12.75	5.14	186,100
10/28/2020	-0.70 / -5.19%	13.50	13.50	12.60	12.80	12.97	5.14	217,300
10/27/2020	-0.20 / -1.46%	13.70	13.80	13.50	13.50	13.58	5.42	101,300
10/26/2020	-0.20 / -1.44%	14.40	14.60	13.70	13.70	14.16	5.50	205,300
10/23/2020	+0.10 / +0.72%	13.80	14.00	13.30	13.90	13.57	5.58	357,200
10/22/2020	-0.30 / -2.13%	14.10	14.10	13.70	13.80	13.83	5.54	172,000
10/21/2020	+0.10 / +0.71%	13.80	14.10	13.80	14.10	14.00	5.66	137,000
10/20/2020	-0.50 / -3.45%	14.50	14.50	13.90	14.00	14.19	5.62	203,100
10/19/2020	+0.10 / +0.69%	14.40	14.50	14.10	14.50	14.27	5.82	185,700
10/16/2020	+0.40 / +2.86%	14.00	14.90	14.00	14.40	14.34	5.78	243,000
10/15/2020	-0.60 / -4.11%	14.60	14.60	14.00	14.00	14.22	5.62	459,200
10/14/2020	-0.60 / -3.95%	15.20	15.20	14.50	14.60	14.83	5.86	359,000
10/13/2020	-0.10 / -0.65%	15.30	15.40	15.10	15.20	15.19	6.10	154,300

<<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%