Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/24/2014	+0.20 / +3.28%	6.20	6.50	6.20	6.30	6.26	2.53	328,600
3/21/2014	+0.10 / +1.67%	6.00	6.10	6.00	6.10	6.07	2.45	125,400
3/20/2014	+0.20 / +3.45%	5.80	6.30	5.70	6.00	5.87	2.41	372,500
3/19/2014	+0.10 / +1.75%	5.70	5.80	5.50	5.80	5.67	2.33	254,100
3/18/2014	+0.10 / +1.79%	5.70	5.70	5.60	5.70	5.69	2.29	192,300
3/17/2014	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	2.25	217,400
3/14/2014	+0.40 / +7.69%	5.20	5.70	5.20	5.60	5.45	2.25	880,200
3/13/2014	+0.10 / +1.96%	5.00	5.30	5.00	5.20	5.20	2.09	157,800
3/12/2014	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.16	2.05	109,800
3/11/2014	-0.10 / -1.92%	5.20	5.30	5.10	5.10	5.20	2.05	316,900
3/10/2014	+0.10 / +1.96%	5.20	5.30	5.10	5.20	5.18	2.09	180,000
3/7/2014	0.00 / 0.00%	5.10	5.30	5.10	5.10	5.12	2.05	151,700
3/6/2014	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.18	2.05	73,500
3/5/2014	0.00 / 0.00%	5.00	5.20	5.00	5.10	5.06	2.05	21,500
3/4/2014	+0.20 / +4.08%	4.70	5.10	4.70	5.10	4.90	2.05	79,200
3/3/2014	-0.40 / -7.55%	5.00	5.10	4.80	4.90	4.90	1.97	1,096,100
2/28/2014	-0.10 / -1.85%	5.50	5.50	5.10	5.30	5.27	2.13	104,300
2/27/2014	+0.30 / +5.88%	5.10	5.60	5.10	5.40	5.31	2.17	399,600
2/26/2014	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.04	2.05	257,900
2/25/2014	+0.30 / +6.38%	4.70	5.00	4.70	5.00	4.83	2.01	245,600
2/24/2014	0.00 / 0.00%	4.80	4.80	4.60	4.70	4.70	1.89	74,700
2/21/2014	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.69	1.89	97,600
2/20/2014	-0.20 / -4.08%	4.80	4.90	4.60	4.70	4.80	1.89	117,900
2/19/2014	+0.10 / +2.08%	5.00	5.00	4.80	4.90	4.90	1.97	45,000
2/18/2014	0.00 / 0.00%	4.70	4.80	4.60	4.80	4.68	1.93	76,300
2/17/2014	+0.10 / +2.13%	4.70	4.80	4.60	4.80	4.66	1.93	37,700
2/14/2014	+0.10 / +2.17%	4.60	4.80	4.60	4.70	4.69	1.89	54,100
2/13/2014	+0.10 / +2.22%	4.50	4.60	4.50	4.60	4.52	1.85	52,900
2/12/2014	0.00 / 0.00%	4.50	4.60	4.50	4.50	4.51	1.81	41,900
2/11/2014	-0.10 / -2.17%	4.60	4.60	4.40	4.50	4.50	1.81	115,100

<<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	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,102,200	5.20	0.00%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%