Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/8/2020	+0.40 / +2.76%	14.70	15.70	14.70	14.90	15.05	6.20	320,200
12/7/2020	+0.80 / +5.84%	13.70	14.90	13.60	14.50	14.08	6.04	428,100
12/4/2020	0.00 / 0.00%	13.70	13.90	13.40	13.70	13.61	5.70	194,800
12/3/2020	+0.40 / +3.01%	13.30	13.70	13.30	13.70	13.41	5.70	107,400
12/2/2020	-0.20 / -1.48%	13.60	13.60	13.30	13.30	13.38	5.54	134,100
12/1/2020	-0.10 / -0.74%	13.50	13.50	13.20	13.50	13.33	5.62	115,900
11/30/2020	0.00 / 0.00%	13.60	13.70	13.40	13.60	13.52	5.66	127,300
11/27/2020	0.00 / 0.00%	13.80	13.90	13.50	13.60	13.62	5.66	97,500
11/26/2020	-0.10 / -0.73%	13.70	13.80	13.60	13.60	13.70	5.66	82,400
11/25/2020	+0.10 / +0.74%	13.70	13.90	13.60	13.70	13.65	5.70	143,500
11/24/2020	-0.20 / -1.45%	13.80	13.80	13.40	13.60	13.64	5.66	134,100
11/23/2020	-0.20 / -1.43%	14.10	14.20	13.80	13.80	13.92	5.74	172,600
11/20/2020	-0.10 / -0.71%	14.20	14.20	13.80	14.00	13.95	5.83	98,400
11/19/2020	0.00 / 0.00%	14.10	14.20	13.80	14.10	14.00	5.87	124,600
11/18/2020	-0.10 / -0.70%	14.20	14.20	14.10	14.10	14.15	5.87	86,400
11/17/2020	+0.20 / +1.43%	14.10	14.30	14.10	14.20	14.15	5.91	146,200
11/16/2020	+0.20 / +1.45%	14.00	14.30	13.90	14.00	14.10	5.83	146,200
11/13/2020	+0.30 / +2.22%	14.00	14.10	13.70	13.80	13.87	5.74	102,300
11/12/2020	+0.10 / +0.72%	13.90	14.20	13.70	14.00	13.93	5.62	121,600
11/11/2020	-0.30 / -2.11%	14.20	14.20	13.90	13.90	14.01	5.58	49,400
11/10/2020	-0.10 / -0.70%	14.50	14.60	14.10	14.20	14.37	5.70	149,430
11/9/2020	+0.40 / +2.88%	13.90	14.30	13.90	14.30	14.14	5.74	113,700
11/6/2020	-0.20 / -1.42%	14.20	14.20	13.80	13.90	13.96	5.58	50,900
11/5/2020	-0.20 / -1.40%	14.30	14.40	14.10	14.10	14.24	5.66	86,500
11/4/2020	+0.50 / +3.62%	13.80	14.30	13.60	14.30	14.13	5.74	121,700
11/3/2020	+0.70 / +5.34%	13.80	14.20	13.40	13.80	13.85	5.54	229,700
11/2/2020	+0.30 / +2.34%	13.40	13.40	12.80	13.10	13.00	5.26	46,900
10/30/2020	0.00 / 0.00%	12.80	13.00	12.70	12.80	12.79	5.14	70,700
10/29/2020	0.00 / 0.00%	12.50	13.10	12.40	12.80	12.75	5.14	186,100
10/28/2020	-0.70 / -5.19%	13.50	13.50	12.60	12.80	12.97	5.14	217,300

<<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%