Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2019	0.00 / 0.00%	3.40	3.40	3.40	3.40	3.40	1.36	15,400
4/23/2019	+0.10 / +3.03%	3.40	3.50	3.40	3.40	3.44	1.36	24,100
4/22/2019	-0.10 / -2.94%	3.40	3.40	3.30	3.30	3.31	1.32	13,100
4/19/2019	+0.10 / +3.03%	3.30	3.40	3.30	3.40	3.38	1.36	12,500
4/18/2019	0.00 / 0.00%	3.30	3.30	3.30	3.30	3.30	1.32	1,000
4/17/2019	-0.10 / -2.94%	3.40	3.40	3.20	3.30	3.30	1.32	16,400
4/16/2019	0.00 / 0.00%	3.40	3.40	3.40	3.40	3.40	1.36	0
4/12/2019	+0.10 / +3.03%	3.30	3.40	3.30	3.40	3.31	1.36	26,600
4/11/2019	-0.10 / -2.94%	3.20	3.30	3.20	3.30	3.25	1.32	19,000
4/10/2019	+0.20 / +6.25%	3.20	3.40	3.20	3.40	3.33	1.36	42,400
4/9/2019	-0.10 / -3.03%	3.30	3.40	3.10	3.20	3.19	1.28	92,900
4/8/2019	-0.10 / -2.94%	3.30	3.40	3.20	3.30	3.29	1.32	30,100
4/5/2019	-0.20 / -5.56%	3.50	3.50	3.30	3.40	3.38	1.36	34,500
4/4/2019	+0.10 / +2.86%	3.60	3.80	3.50	3.60	3.63	1.45	172,000
4/3/2019	+0.30 / +9.38%	3.20	3.50	3.20	3.50	3.44	1.40	256,500
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

<<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	898,300	6.20	-1.59%
AGG	179,300	15.45	-0.64%
API	423,200	7.60	0.00%
ASM	478,800	8.85	0.34%
BCR	680,400	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%