Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2011	+0.20 / +4.26%	4.80	4.90	4.70	4.90	4.82	1.97	299,200
11/7/2011	-0.20 / -4.08%	4.90	4.90	4.60	4.70	4.76	1.89	516,300
11/4/2011	-0.10 / -2.00%	5.10	5.10	4.80	4.90	4.93	1.97	384,500
11/3/2011	0.00 / 0.00%	4.90	5.10	4.90	5.00	5.00	2.01	301,500
11/2/2011	-0.20 / -3.85%	5.00	5.10	4.90	5.00	4.99	2.01	433,100
11/1/2011	-0.10 / -1.89%	5.40	5.40	5.20	5.20	5.25	2.09	390,300
10/31/2011	+0.10 / +1.92%	5.50	5.50	5.20	5.30	5.45	2.13	1,407,900
10/28/2011	+0.30 / +6.12%	5.00	5.20	5.00	5.20	5.17	2.09	689,400
10/27/2011	0.00 / 0.00%	5.00	5.00	4.90	4.90	4.91	1.97	236,900
10/26/2011	0.00 / 0.00%	4.80	5.00	4.80	4.90	4.89	1.97	406,300
10/25/2011	-0.10 / -2.00%	5.00	5.10	4.90	4.90	4.97	1.97	477,900
10/24/2011	-0.10 / -1.96%	5.20	5.30	5.00	5.00	5.21	2.01	423,400
10/21/2011	+0.30 / +6.25%	4.80	5.10	4.80	5.10	5.07	2.05	439,200
10/20/2011	0.00 / 0.00%	4.90	5.00	4.70	4.80	4.82	1.93	323,000
10/19/2011	+0.10 / +2.13%	4.80	4.90	4.70	4.80	4.80	1.93	319,200
10/18/2011	-0.30 / -6.00%	5.00	5.00	4.70	4.70	4.72	1.89	809,400
10/17/2011	-0.20 / -3.85%	5.20	5.30	4.90	5.00	5.03	2.01	285,700
10/14/2011	+0.10 / +1.96%	5.30	5.40	5.10	5.20	5.21	2.09	289,600
10/13/2011	-0.10 / -1.92%	5.10	5.40	5.00	5.10	5.17	2.05	657,600
10/12/2011	-0.30 / -5.45%	5.50	5.50	5.20	5.20	5.22	2.09	1,242,000
10/11/2011	0.00 / 0.00%	5.70	5.70	5.40	5.50	5.53	2.21	400,500
10/10/2011	-0.20 / -3.51%	5.70	5.70	5.40	5.50	5.52	2.21	818,300
10/7/2011	-0.20 / -3.39%	6.10	6.10	5.70	5.70	5.84	2.29	439,100
10/6/2011	+0.30 / +5.36%	5.60	5.90	5.60	5.90	5.86	2.37	867,300
10/5/2011	-0.20 / -3.45%	5.60	5.80	5.40	5.60	5.55	2.25	931,900
10/4/2011	-0.10 / -1.69%	5.60	6.00	5.50	5.80	5.59	2.33	1,488,100
10/3/2011	-0.30 / -4.84%	5.90	6.20	5.90	5.90	5.92	2.37	410,900
9/30/2011	-0.40 / -6.06%	6.80	6.80	6.20	6.20	6.28	2.49	427,000
9/29/2011	+0.30 / +4.76%	6.60	6.60	6.40	6.60	6.58	2.65	3,222,800
9/28/2011	+0.30 / +5.00%	6.00	6.30	5.90	6.30	6.21	2.53	1,276,900

<<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	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,102,200	5.20	0.00%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%