Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
2/16/2023	0.00 / 0.00%	8.30	8.50	8.20	8.30	8.31	8.30	683,500
2/15/2023	+0.30 / +3.75%	8.00	8.60	7.90	8.30	8.30	8.30	1,190,800
2/14/2023	+0.20 / +2.56%	7.60	8.20	7.60	8.00	7.89	8.00	816,500
2/13/2023	-0.60 / -7.14%	8.20	8.40	7.70	7.80	7.90	7.80	2,385,500
2/10/2023	-0.30 / -3.45%	8.60	8.70	8.40	8.40	8.54	8.40	787,800
2/9/2023	0.00 / 0.00%	8.80	8.80	8.50	8.70	8.63	8.70	785,500
2/8/2023	+0.10 / +1.16%	8.70	8.80	8.20	8.70	8.54	8.70	1,366,800
2/7/2023	-0.50 / -5.49%	9.10	9.20	8.50	8.60	8.85	8.60	1,866,200
2/6/2023	+0.10 / +1.11%	9.10	9.10	8.80	9.10	9.01	9.10	1,079,800
2/3/2023	+0.30 / +3.45%	8.90	9.10	8.70	9.00	8.89	9.00	1,420,400
2/2/2023	-0.30 / -3.33%	9.00	9.20	8.60	8.70	8.86	8.70	2,191,500
2/1/2023	-0.80 / -8.16%	9.80	10.20	9.00	9.00	9.53	9.00	3,798,200
1/31/2023	+0.20 / +2.08%	9.70	9.80	9.30	9.80	9.53	9.80	1,769,100
1/30/2023	+0.30 / +3.23%	9.30	10.00	9.00	9.60	9.58	9.60	3,236,800
1/27/2023	0.00 / 0.00%	9.40	9.70	9.30	9.30	9.40	9.30	1,441,800
1/19/2023	+0.10 / +1.09%	9.50	9.80	9.20	9.30	9.45	9.30	2,692,200
1/18/2023	+0.80 / +9.52%	8.40	9.20	8.40	9.20	8.91	9.20	2,950,500
1/17/2023	+0.30 / +3.70%	8.10	8.50	8.10	8.40	8.32	8.40	1,329,000

<<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	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%