Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2011	-0.20 / -6.67%	2.80	2.90	2.80	2.80	2.80	1.12	537,500
12/26/2011	-0.20 / -6.25%	3.20	3.20	3.00	3.00	3.00	1.20	401,100
12/23/2011	-0.20 / -5.88%	3.40	3.40	3.20	3.20	3.22	1.28	333,700
12/22/2011	-0.10 / -2.86%	3.60	3.60	3.40	3.40	3.41	1.36	215,700
12/21/2011	-0.10 / -2.78%	3.60	3.70	3.40	3.50	3.57	1.40	186,600
12/20/2011	-0.10 / -2.70%	3.60	3.60	3.60	3.60	3.60	1.45	138,000
12/19/2011	-0.10 / -2.63%	3.80	3.80	3.60	3.70	3.77	1.49	144,200
12/16/2011	+0.10 / +2.70%	3.70	3.80	3.60	3.80	3.78	1.53	310,700
12/15/2011	-0.10 / -2.63%	3.80	3.80	3.60	3.70	3.63	1.49	388,400
12/14/2011	-0.10 / -2.56%	3.90	4.00	3.80	3.80	3.81	1.53	779,700
12/13/2011	-0.10 / -2.50%	4.00	4.00	3.90	3.90	3.97	1.57	118,100
12/12/2011	0.00 / 0.00%	4.10	4.10	4.00	4.00	4.01	1.61	457,800
12/9/2011	-0.20 / -4.76%	4.10	4.20	4.00	4.00	4.10	1.61	187,400
12/8/2011	+0.10 / +2.44%	4.20	4.30	4.20	4.20	4.20	1.69	271,900
12/7/2011	-0.20 / -4.65%	4.30	4.40	4.10	4.10	4.26	1.65	313,100
12/6/2011	0.00 / 0.00%	4.60	4.60	4.30	4.30	4.43	1.73	651,200
12/5/2011	0.00 / 0.00%	4.30	4.30	4.20	4.30	4.30	1.73	150,600
12/2/2011	+0.20 / +4.88%	4.10	4.30	4.10	4.30	4.14	1.73	426,000
12/1/2011	+0.10 / +2.50%	4.10	4.20	4.00	4.10	4.08	1.65	313,800
11/30/2011	0.00 / 0.00%	4.00	4.10	4.00	4.00	4.00	1.61	182,000
11/29/2011	-0.20 / -4.76%	4.20	4.20	4.00	4.00	4.10	1.61	120,200
11/28/2011	+0.20 / +5.00%	4.10	4.20	4.10	4.20	4.19	1.69	387,300
11/25/2011	-0.10 / -2.44%	4.10	4.10	3.90	4.00	4.00	1.61	254,000
11/24/2011	-0.10 / -2.38%	4.40	4.40	4.00	4.10	4.15	1.65	167,200
11/23/2011	+0.20 / +5.00%	4.10	4.20	4.10	4.20	4.18	1.69	332,300
11/22/2011	-0.10 / -2.44%	4.10	4.10	3.90	4.00	4.03	1.61	400,900
11/21/2011	-0.10 / -2.38%	4.30	4.30	4.00	4.10	4.10	1.65	347,100
11/18/2011	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.23	1.69	208,500
11/17/2011	-0.30 / -6.52%	4.70	4.70	4.30	4.30	4.43	1.73	135,600
11/16/2011	+0.20 / +4.55%	4.40	4.60	4.30	4.60	4.53	1.85	446,100

<<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%