Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/20/2013	0.00 / 0.00%	4.50	4.50	4.30	4.50	4.39	1.81	44,800
12/19/2013	0.00 / 0.00%	4.50	4.50	4.40	4.50	4.46	1.81	100,000
12/18/2013	0.00 / 0.00%	4.40	4.50	4.30	4.50	4.46	1.81	1,251,500
12/17/2013	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.48	1.81	1,647,100
12/16/2013	+0.10 / +2.33%	4.20	4.40	4.20	4.40	4.31	1.77	47,300
12/13/2013	-0.10 / -2.27%	4.30	4.40	4.30	4.30	4.36	1.73	68,900
12/12/2013	0.00 / 0.00%	4.30	4.40	4.30	4.40	4.38	1.77	196,200
12/11/2013	0.00 / 0.00%	4.30	4.60	4.30	4.40	4.56	1.77	994,800
12/10/2013	0.00 / 0.00%	4.60	4.70	4.40	4.40	4.60	1.77	298,500
12/9/2013	+0.40 / +10.00%	4.20	4.40	4.20	4.40	4.39	1.77	464,400
12/6/2013	-0.20 / -4.76%	4.40	4.60	4.00	4.00	4.44	1.61	747,800
12/5/2013	-0.20 / -4.55%	4.40	4.60	4.20	4.20	4.44	1.69	286,300
12/4/2013	0.00 / 0.00%	4.40	4.60	4.10	4.40	4.39	1.77	352,000
12/3/2013	-0.20 / -4.35%	4.60	4.70	4.40	4.40	4.58	1.77	121,700
12/2/2013	+0.40 / +9.52%	4.20	4.60	4.10	4.60	4.48	1.85	677,900
11/29/2013	0.00 / 0.00%	4.30	4.30	4.00	4.20	4.14	1.69	196,800
11/28/2013	0.00 / 0.00%	4.00	4.30	4.00	4.20	4.21	1.69	200,900
11/27/2013	+0.20 / +5.00%	4.00	4.20	4.00	4.20	4.14	1.69	419,500
11/26/2013	0.00 / 0.00%	3.90	4.10	3.90	4.00	3.99	1.61	60,800
11/25/2013	+0.10 / +2.56%	4.00	4.00	3.90	4.00	3.96	1.61	160,700
11/22/2013	0.00 / 0.00%	3.90	3.90	3.80	3.90	3.82	1.57	106,700
11/21/2013	+0.10 / +2.63%	3.80	4.10	3.80	3.90	3.96	1.57	381,500
11/20/2013	0.00 / 0.00%	3.70	3.90	3.70	3.80	3.75	1.53	282,400
11/19/2013	0.00 / 0.00%	3.70	3.80	3.60	3.80	3.70	1.53	124,900
11/18/2013	+0.20 / +5.56%	3.60	3.80	3.60	3.80	3.72	1.53	276,200
11/15/2013	0.00 / 0.00%	3.60	3.60	3.60	3.60	3.60	1.45	91,800
11/14/2013	0.00 / 0.00%	3.60	3.60	3.60	3.60	3.60	1.45	120,600
11/13/2013	0.00 / 0.00%	3.60	3.70	3.60	3.60	3.60	1.45	85,400
11/12/2013	+0.10 / +2.86%	3.50	3.70	3.50	3.60	3.63	1.45	261,500
11/11/2013	-0.10 / -2.78%	3.70	3.70	3.50	3.50	3.51	1.40	185,100

<<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%