Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2023	-0.10 / -1.19%	8.50	8.70	8.30	8.30	8.46	8.30	1,400,600
3/29/2023	-0.10 / -1.18%	8.40	8.60	8.40	8.40	8.47	8.40	1,075,400
3/28/2023	+0.20 / +2.41%	8.30	9.00	8.30	8.50	8.65	8.50	3,190,100
3/27/2023	+0.10 / +1.22%	8.20	8.40	8.20	8.30	8.29	8.30	1,607,900
3/24/2023	+0.10 / +1.23%	8.10	8.30	8.00	8.20	8.16	8.20	2,056,200
3/23/2023	+0.10 / +1.25%	8.00	8.10	7.80	8.10	7.95	8.10	832,300
3/22/2023	0.00 / 0.00%	8.00	8.20	8.00	8.00	8.06	8.00	938,000
3/21/2023	+0.20 / +2.56%	7.90	8.00	7.80	8.00	7.88	8.00	903,200
3/20/2023	-0.20 / -2.50%	7.90	8.10	7.80	7.80	7.91	7.80	825,400
3/17/2023	+0.10 / +1.27%	8.10	8.20	7.90	8.00	8.04	8.00	1,023,200
3/16/2023	-0.40 / -4.82%	8.10	8.20	7.90	7.90	8.02	7.90	1,241,500
3/15/2023	+0.60 / +7.79%	7.90	8.30	7.90	8.30	8.13	8.30	1,448,700
3/14/2023	-0.30 / -3.75%	8.00	8.10	7.70	7.70	7.86	7.70	1,798,400
3/13/2023	-0.20 / -2.44%	8.00	8.20	8.00	8.00	8.07	8.00	895,200
3/10/2023	-0.10 / -1.20%	8.30	8.30	8.00	8.20	8.15	8.20	1,045,000
3/9/2023	+0.10 / +1.22%	8.20	8.50	8.20	8.30	8.34	8.30	1,514,400
3/8/2023	+0.10 / +1.23%	8.10	8.30	7.90	8.20	8.07	8.20	1,222,200
3/7/2023	0.00 / 0.00%	8.10	8.30	8.00	8.10	8.09	8.10	689,400
3/6/2023	+0.30 / +3.85%	8.00	8.50	7.90	8.10	8.32	8.10	1,594,400
3/3/2023	-0.20 / -2.50%	8.10	8.20	7.80	7.80	7.98	7.80	873,500
3/2/2023	-0.20 / -2.44%	8.20	8.40	8.00	8.00	8.17	8.00	451,600
3/1/2023	+0.20 / +2.50%	8.20	8.20	7.50	8.20	7.89	8.20	1,332,100
2/28/2023	0.00 / 0.00%	8.10	8.30	7.90	8.00	8.08	8.00	960,400
2/27/2023	-0.30 / -3.61%	8.20	8.30	7.90	8.00	8.09	8.00	1,361,000
2/24/2023	-0.30 / -3.49%	8.50	8.80	8.30	8.30	8.45	8.30	836,700
2/23/2023	0.00 / 0.00%	8.50	8.70	8.00	8.60	8.34	8.60	1,979,400
2/22/2023	-0.40 / -4.44%	8.90	9.20	8.60	8.60	8.80	8.60	2,757,800
2/21/2023	-0.10 / -1.10%	9.50	9.50	9.00	9.00	9.24	9.00	2,055,900
2/20/2023	+0.80 / +9.64%	8.40	9.10	8.40	9.10	8.91	9.10	2,965,000
2/17/2023	0.00 / 0.00%	8.30	8.70	8.30	8.30	8.45	8.30	1,031,900

<<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	2,454,200	7.90	9.72%
AGG	239,000	15.25	-2.56%
API	319,300	5.60	1.82%
ASM	875,200	6.76	2.42%
BCR	1,738,800	2.00	5.26%
BII	89,500	0.70	16.67%
BVL	2,000	10.20	-4.67%
C21	0	16.00	0.00%
CCI	3,900	21.80	-0.23%