Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/12/2019	0.00 / 0.00%	7.10	7.20	7.10	7.20	7.10	2.89	65,000
12/11/2019	0.00 / 0.00%	7.10	7.30	7.10	7.20	7.19	2.89	128,200
12/10/2019	0.00 / 0.00%	7.10	7.30	7.00	7.20	7.20	2.89	181,200
12/9/2019	+0.10 / +1.41%	7.00	7.20	6.90	7.20	7.03	2.89	127,600
12/6/2019	0.00 / 0.00%	7.00	7.20	6.90	7.10	6.99	2.85	141,900
12/5/2019	+0.30 / +4.41%	6.80	7.10	6.70	7.10	6.92	2.85	145,500
12/4/2019	+0.10 / +1.49%	6.60	6.90	6.60	6.80	6.78	2.73	35,600
12/3/2019	0.00 / 0.00%	6.60	6.70	6.40	6.70	6.62	2.69	56,200
12/2/2019	0.00 / 0.00%	6.70	6.70	6.20	6.70	6.45	2.69	219,400
11/29/2019	-0.40 / -5.63%	7.00	7.00	6.60	6.70	6.79	2.69	168,600
11/28/2019	-0.20 / -2.74%	7.20	7.30	7.00	7.10	7.04	2.85	169,000
11/27/2019	0.00 / 0.00%	7.30	7.50	7.20	7.30	7.30	2.93	119,100
11/26/2019	0.00 / 0.00%	7.40	7.60	7.10	7.30	7.28	2.93	178,800
11/25/2019	+0.10 / +1.39%	7.00	7.40	7.00	7.30	7.18	2.93	265,900
11/22/2019	-0.10 / -1.37%	7.20	7.30	7.00	7.20	7.08	2.89	166,300
11/21/2019	-0.10 / -1.35%	7.30	7.40	7.10	7.30	7.21	2.93	116,700
11/20/2019	+0.30 / +4.23%	7.00	7.40	7.00	7.40	7.30	2.97	139,700
11/19/2019	+0.30 / +4.41%	6.70	7.20	6.70	7.10	6.99	2.85	162,400
11/18/2019	+0.10 / +1.49%	6.70	6.90	6.70	6.80	6.77	2.73	89,500
11/15/2019	-0.50 / -6.94%	7.20	7.40	6.70	6.70	6.99	2.69	264,400
11/14/2019	-0.50 / -6.49%	7.30	7.70	7.20	7.20	7.31	2.89	208,700
11/13/2019	+0.20 / +2.67%	7.40	7.80	7.30	7.70	7.50	3.09	320,100
11/12/2019	+0.60 / +8.70%	6.90	7.50	6.90	7.50	7.36	3.01	328,300
11/11/2019	-0.20 / -2.82%	7.20	7.30	6.90	6.90	7.08	2.77	151,400
11/8/2019	+0.10 / +1.43%	6.90	7.10	6.90	7.10	7.00	2.85	135,700
11/7/2019	-0.20 / -2.78%	7.20	7.30	6.90	7.00	7.10	2.81	223,600
11/6/2019	+0.30 / +4.35%	6.70	7.30	6.70	7.20	7.16	2.89	221,000
11/5/2019	+0.40 / +6.15%	6.40	7.00	6.30	6.90	6.64	2.77	174,900
11/4/2019	0.00 / 0.00%	6.50	6.70	6.10	6.50	6.42	2.61	211,600
11/1/2019	-0.50 / -7.14%	6.80	7.30	6.30	6.50	6.70	2.61	501,500

<<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%