Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2019	+0.10 / +3.23%	3.20	3.20	3.20	3.20	3.20	1.28	10,300
4/1/2019	0.00 / 0.00%	3.10	3.20	3.10	3.10	3.10	1.24	20,300
3/29/2019	0.00 / 0.00%	3.10	3.30	3.10	3.10	3.19	1.24	17,200
3/28/2019	0.00 / 0.00%	3.10	3.10	3.10	3.10	3.10	1.24	15,000
3/27/2019	0.00 / 0.00%	3.10	3.10	3.10	3.10	3.10	1.24	14,000
3/26/2019	-0.10 / -3.13%	3.10	3.10	3.00	3.10	3.07	1.24	3,100
3/25/2019	+0.20 / +6.67%	3.00	3.20	3.00	3.20	3.15	1.28	21,700
3/22/2019	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	46,000
3/21/2019	0.00 / 0.00%	2.90	3.00	2.90	3.00	3.00	1.20	17,000
3/20/2019	0.00 / 0.00%	3.00	3.10	3.00	3.00	3.00	1.20	24,900
3/19/2019	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	4,500
3/18/2019	+0.10 / +3.45%	3.00	3.00	3.00	3.00	3.00	1.20	13,000
3/15/2019	-0.10 / -3.33%	3.10	3.10	2.90	2.90	2.96	1.16	10,500
3/14/2019	0.00 / 0.00%	3.10	3.10	3.00	3.00	3.01	1.20	6,700
3/13/2019	-0.20 / -6.25%	3.00	3.00	2.90	3.00	2.93	1.20	13,400
3/12/2019	+0.20 / +6.67%	3.10	3.20	3.10	3.20	3.15	1.28	37,900
3/11/2019	+0.10 / +3.45%	3.00	3.00	2.90	3.00	2.91	1.20	3,800
3/8/2019	-0.10 / -3.33%	3.00	3.00	2.90	2.90	3.00	1.16	7,700
3/7/2019	+0.10 / +3.45%	2.90	3.00	2.90	3.00	2.91	1.20	15,200
3/6/2019	+0.10 / +3.57%	2.80	2.90	2.70	2.90	2.89	1.16	11,800
3/5/2019	0.00 / 0.00%	2.80	2.80	2.80	2.80	2.80	1.12	25,100
3/4/2019	0.00 / 0.00%	2.70	2.80	2.60	2.80	2.68	1.12	18,400
3/1/2019	0.00 / 0.00%	2.80	2.80	2.80	2.80	2.80	1.12	4,000
2/28/2019	+0.10 / +3.70%	2.80	2.80	2.80	2.80	2.80	1.12	100
2/27/2019	0.00 / 0.00%	2.80	2.80	2.70	2.70	2.77	1.08	2,000
2/26/2019	-0.10 / -3.57%	2.80	2.80	2.70	2.70	2.71	1.08	29,700
2/25/2019	0.00 / 0.00%	2.70	2.80	2.70	2.80	2.70	1.12	10,400
2/22/2019	0.00 / 0.00%	2.80	2.80	2.80	2.80	2.80	1.12	0
2/21/2019	0.00 / 0.00%	2.80	2.80	2.80	2.80	2.80	1.12	13,100
2/20/2019	-0.10 / -3.45%	2.80	2.80	2.70	2.80	2.78	1.12	21,000

<<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	1,016,800	6.50	-5.80%
AGG	1,840,300	20.60	-1.67%
API	2,258,900	9.30	-8.82%
ASM	3,217,700	8.69	-3.77%
BCR	7,371,300	2.10	0.00%
BII	1,541,100	0.80	-11.11%
BVL	32,900	19.90	-3.86%
C21	1,000	16.50	7.14%
CCI	4,500	24.30	-1.02%