Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/15/2025	-0.10 / -2.33%	4.30	4.30	4.10	4.20	4.19	4.20	546,700
4/14/2025	+0.10 / +2.38%	4.30	4.40	4.20	4.30	4.30	4.30	409,200
4/11/2025	+0.30 / +7.69%	4.20	4.20	4.00	4.20	4.15	4.20	2,203,200
4/10/2025	+0.30 / +8.33%	3.80	3.90	3.70	3.90	3.86	3.90	165,400
4/9/2025	-0.30 / -7.69%	3.60	3.90	3.60	3.60	3.64	3.60	2,769,200
4/8/2025	-0.40 / -9.30%	4.30	4.30	3.90	3.90	3.93	3.90	1,377,900
4/4/2025	-0.20 / -4.44%	4.50	4.50	4.10	4.30	4.18	4.30	1,998,400
4/3/2025	-0.50 / -10.00%	5.00	5.00	4.50	4.50	4.59	4.50	3,267,500
4/2/2025	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.08	5.00	326,200
4/1/2025	+0.10 / +2.00%	5.10	5.10	5.00	5.10	5.09	5.10	287,400
3/31/2025	-0.10 / -1.96%	5.00	5.10	5.00	5.00	5.07	5.00	257,800
3/28/2025	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	5.10	523,400
3/27/2025	+0.10 / +1.96%	5.10	5.20	5.00	5.20	5.11	5.20	842,200
3/26/2025	-0.20 / -3.77%	5.30	5.30	5.10	5.10	5.20	5.10	882,600
3/25/2025	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	5.30	494,900
3/24/2025	-0.10 / -1.85%	5.40	5.40	5.20	5.30	5.30	5.30	433,500
3/21/2025	+0.10 / +1.89%	5.30	5.40	5.30	5.40	5.33	5.40	811,800
3/20/2025	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	5.30	705,100
3/19/2025	0.00 / 0.00%	5.30	5.30	5.20	5.30	5.29	5.30	448,400
3/18/2025	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.33	5.30	334,500
3/17/2025	+0.10 / +1.89%	5.30	5.40	5.20	5.40	5.31	5.40	466,200
3/14/2025	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.31	5.30	480,000
3/13/2025	-0.20 / -3.64%	5.50	5.50	5.30	5.30	5.36	5.30	738,000
3/12/2025	0.00 / 0.00%	5.40	5.50	5.30	5.50	5.38	5.50	688,800
3/11/2025	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.41	5.50	524,200
3/10/2025	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.49	5.50	474,300
3/7/2025	0.00 / 0.00%	5.50	5.60	5.50	5.50	5.53	5.50	499,800
3/6/2025	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.47	5.50	751,600
3/5/2025	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.52	5.50	789,200
3/4/2025	-0.10 / -1.75%	5.70	5.70	5.50	5.60	5.60	5.60	1,113,700

<<Previous 30 days Next 5 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	1,751,800	6.90	-5.48%
AGG	1,259,500	15.75	0.00%
API	585,100	5.20	-3.70%
ASM	1,206,100	6.15	-3.91%
BCR	3,247,400	1.90	0.00%
BII	0	0.60	0.00%
BVL	5,500	9.80	-2.00%
C21	0	16.00	0.00%
CCI	10,800	20.00	-5.66%