Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2022	+0.10 / +0.33%	30.70	31.60	30.60	30.70	31.15	27.17	861,900
3/9/2022	-0.50 / -1.61%	31.10	31.60	28.60	30.60	30.25	27.08	1,859,300
3/8/2022	-1.80 / -5.47%	32.00	32.70	31.00	31.10	31.76	27.52	1,524,300
3/7/2022	-0.40 / -1.20%	33.30	33.90	32.60	32.90	33.16	29.11	1,456,000
3/4/2022	+1.30 / +4.06%	32.00	33.70	31.90	33.30	33.10	29.47	2,189,600
3/3/2022	+0.20 / +0.63%	31.70	32.50	31.50	32.00	31.80	28.32	1,102,200
3/2/2022	-0.50 / -1.55%	32.30	33.10	31.60	31.80	32.07	28.14	1,099,600
3/1/2022	+1.30 / +4.19%	31.00	33.10	30.70	32.30	31.92	28.58	1,447,300
2/28/2022	-0.80 / -2.52%	31.60	32.20	30.10	31.00	31.17	27.43	1,692,700
2/25/2022	+0.10 / +0.32%	32.00	33.50	31.80	31.80	32.53	28.14	1,977,600
2/24/2022	-2.70 / -7.85%	34.40	34.50	31.00	31.70	32.55	28.05	3,546,500
2/23/2022	-0.30 / -0.86%	34.70	35.80	34.00	34.40	34.77	30.44	1,752,610
2/22/2022	+0.50 / +1.46%	33.80	35.30	32.50	34.70	33.96	30.71	2,503,300
2/21/2022	+2.10 / +6.54%	32.20	35.00	31.30	34.20	33.66	30.26	2,653,400
2/18/2022	+0.80 / +2.56%	31.20	32.80	30.20	32.10	31.69	28.41	1,899,400
2/17/2022	-0.50 / -1.57%	31.90	32.40	31.10	31.30	31.57	27.70	1,549,900
2/16/2022	+1.10 / +3.58%	31.00	32.70	31.00	31.80	31.92	28.14	2,359,100
2/15/2022	+2.00 / +6.97%	28.30	31.20	27.10	30.70	29.07	27.17	2,400,900
2/14/2022	-0.80 / -2.71%	29.50	31.10	28.20	28.70	29.50	25.40	1,940,800
2/11/2022	+2.60 / +9.67%	28.00	29.50	27.60	29.50	29.16	26.10	2,811,230
2/10/2022	+2.40 / +9.80%	24.90	26.90	24.80	26.90	26.61	23.80	2,261,700
2/9/2022	+0.50 / +2.08%	24.00	25.00	23.40	24.50	24.11	21.68	618,900
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

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%