Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/31/2021	-1.60 / -3.12%	51.40	52.00	49.00	49.70	50.29	28.14	850,250
12/30/2021	+0.20 / +0.39%	51.20	53.00	50.10	51.30	51.47	29.05	988,400
12/29/2021	+3.40 / +7.13%	47.80	52.00	46.50	51.10	49.20	28.93	1,432,600
12/28/2021	+4.10 / +9.40%	46.40	47.90	44.80	47.70	46.76	27.01	2,006,000
12/27/2021	+3.90 / +9.82%	39.80	43.60	39.70	43.60	43.33	24.69	552,101
12/24/2021	+1.20 / +3.12%	38.50	41.00	34.70	39.70	37.60	22.48	1,175,600
12/23/2021	-4.20 / -9.84%	42.70	42.70	38.50	38.50	38.91	21.80	1,981,500
12/22/2021	-4.70 / -9.92%	47.60	47.80	42.70	42.70	43.77	24.18	4,569,531
12/21/2021	-2.60 / -5.20%	50.00	50.00	47.20	47.40	48.52	26.84	1,079,000
12/20/2021	-1.00 / -1.96%	52.30	52.30	50.00	50.00	50.39	28.31	605,800
12/17/2021	-0.80 / -1.54%	51.80	53.00	50.90	51.00	51.66	28.88	805,486
12/16/2021	+0.20 / +0.39%	52.90	53.00	47.00	51.80	51.49	29.33	719,500
12/15/2021	+0.90 / +1.78%	50.50	53.80	49.00	51.60	51.42	29.22	737,400
12/14/2021	-3.10 / -5.76%	55.00	55.00	50.70	50.70	51.91	28.71	1,013,391
12/13/2021	+1.40 / +2.67%	52.40	54.50	51.00	53.80	52.30	30.46	795,900
12/10/2021	-0.40 / -0.76%	52.80	54.40	51.50	52.40	52.91	29.67	506,100
12/9/2021	+1.90 / +3.73%	50.80	53.30	49.00	52.80	51.62	29.90	819,800
12/8/2021	-0.10 / -0.20%	51.00	51.00	49.10	50.90	50.31	28.82	847,319
12/7/2021	+0.70 / +1.39%	47.10	55.00	46.00	51.00	49.25	28.88	1,656,600
12/6/2021	-5.50 / -9.86%	55.80	56.00	50.30	50.30	51.37	28.48	2,081,600
12/3/2021	-2.00 / -3.46%	58.00	58.00	54.80	55.80	56.64	31.60	1,245,503
12/2/2021	-0.20 / -0.34%	58.10	59.00	57.30	57.80	57.88	32.73	850,526
12/1/2021	+0.50 / +0.87%	57.50	60.00	54.00	58.00	57.75	32.84	811,900
11/30/2021	-3.50 / -5.74%	61.00	62.50	57.30	57.50	59.23	32.56	941,100
11/29/2021	+2.50 / +4.27%	57.00	63.00	53.20	61.00	57.20	34.54	1,302,600
11/26/2021	-3.30 / -5.34%	61.90	63.00	58.50	58.50	60.23	33.12	997,400
11/25/2021	+0.20 / +0.32%	61.20	62.80	60.00	61.80	61.53	34.99	795,400
11/24/2021	-1.90 / -2.99%	63.50	66.90	61.00	61.60	63.37	34.88	547,080
11/23/2021	+0.60 / +0.95%	61.00	63.80	57.00	63.50	60.43	35.96	1,177,600
11/22/2021	-6.90 / -9.89%	69.80	71.80	62.90	62.90	64.84	35.62	2,061,900

<<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	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%