Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2022	+0.40 / +1.27%	31.30	31.80	30.60	31.80	31.20	28.14	1,146,400
3/31/2022	+0.80 / +2.61%	30.60	31.50	29.70	31.40	30.81	27.79	1,490,200
3/30/2022	-1.70 / -5.26%	32.20	32.30	30.30	30.60	31.20	27.08	1,984,320
3/29/2022	+0.80 / +2.54%	31.50	32.60	31.20	32.30	32.09	28.58	1,095,700
3/28/2022	-1.30 / -3.96%	33.00	33.00	30.20	31.50	31.63	27.87	2,184,600
3/25/2022	+0.40 / +1.23%	32.60	33.40	32.40	32.80	32.97	29.02	2,053,000
3/24/2022	+1.50 / +4.85%	30.80	32.50	30.00	32.40	31.41	28.67	2,805,900
3/23/2022	-0.40 / -1.28%	31.30	31.60	30.40	30.90	30.84	27.34	1,051,500
3/22/2022	-0.30 / -0.95%	31.80	32.50	31.00	31.30	31.55	27.70	1,163,800
3/21/2022	+2.60 / +8.97%	29.20	31.60	29.00	31.60	30.36	27.96	2,016,800
3/18/2022	+0.10 / +0.35%	29.20	29.40	28.50	29.00	28.95	25.66	802,100
3/17/2022	+0.20 / +0.70%	28.70	29.50	28.70	28.90	29.05	25.57	555,000
3/16/2022	+0.20 / +0.70%	28.60	29.50	28.60	28.70	29.00	25.40	570,300
3/15/2022	+0.80 / +2.89%	27.70	29.00	27.70	28.50	28.45	25.22	905,800
3/14/2022	-1.30 / -4.48%	29.00	29.00	27.20	27.70	28.01	24.51	1,606,900
3/11/2022	-1.70 / -5.54%	30.70	30.80	28.80	29.00	29.73	25.66	1,690,800
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

<<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%