Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/15/2011	+0.20 / +4.76%	4.40	4.40	4.20	4.40	4.29	1.77	304,700
11/14/2011	-0.30 / -6.67%	4.40	4.60	4.20	4.20	4.27	1.69	628,300
11/11/2011	0.00 / 0.00%	4.60	4.70	4.40	4.50	4.52	1.81	342,200
11/10/2011	-0.30 / -6.25%	4.60	4.70	4.50	4.50	4.57	1.81	476,200
11/9/2011	-0.10 / -2.04%	4.90	5.00	4.70	4.80	4.78	1.93	301,700
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

<<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	1,269,400	7.60	2.70%
AGG	1,746,100	17.30	2.37%
API	454,900	6.90	-4.17%
ASM	835,300	7.27	-2.02%
BCR	10,177,200	1.70	-15.00%
BII	233,100	0.70	0.00%
BVL	6,300	15.50	-1.90%
C21	3,600	17.70	11.32%
CCI	100	21.60	2.13%