Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2022	-1.00 / -4.00%	25.10	25.10	24.00	24.00	24.54	21.24	400,000
2/7/2022	+0.90 / +3.73%	24.10	25.80	24.10	25.00	24.93	22.12	254,700
1/28/2022	+0.10 / +0.42%	24.00	24.50	22.70	24.10	23.61	21.33	412,900
1/27/2022	-0.60 / -2.44%	24.60	25.40	23.50	24.00	24.14	21.24	442,381
1/26/2022	-1.90 / -7.17%	27.00	27.00	24.00	24.60	25.28	21.77	603,400
1/25/2022	+0.30 / +1.15%	25.80	27.00	24.20	26.50	25.86	23.45	534,900
1/24/2022	+0.80 / +3.15%	27.80	27.90	26.00	26.20	27.44	23.18	1,416,400
1/21/2022	+2.30 / +9.96%	25.40	25.40	25.30	25.40	25.40	22.48	2,009,281
1/20/2022	+2.80 / +8.41%	33.30	36.60	33.30	36.10	35.53	20.44	1,942,500
1/19/2022	-1.40 / -4.03%	34.70	36.90	33.10	33.30	34.11	18.86	839,000
1/18/2022	-3.80 / -9.87%	38.50	38.50	34.70	34.70	35.95	19.65	1,007,017
1/17/2022	-3.10 / -7.45%	42.00	43.00	38.00	38.50	40.11	21.80	497,800
1/14/2022	+1.40 / +3.48%	36.50	43.90	36.30	41.60	41.08	23.56	707,400
1/13/2022	-4.40 / -9.87%	44.60	44.80	40.20	40.20	41.78	22.76	952,000
1/12/2022	-2.90 / -6.11%	47.50	48.00	42.80	44.60	44.92	25.25	1,110,200
1/11/2022	-0.50 / -1.04%	48.00	49.00	46.10	47.50	47.73	26.90	575,700
1/10/2022	-1.00 / -2.04%	49.00	50.90	48.00	48.00	49.40	27.18	1,179,717
1/7/2022	+3.50 / +7.69%	45.50	49.00	44.00	49.00	46.64	27.75	725,945
1/6/2022	-2.50 / -5.21%	47.50	48.00	44.30	45.50	46.04	25.76	1,177,100
1/5/2022	-1.50 / -3.03%	49.50	50.80	46.90	48.00	48.92	27.18	1,377,260
1/4/2022	-0.20 / -0.40%	49.70	51.50	48.10	49.50	49.88	28.03	767,500
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

<<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%