Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/27/2022	+1.60 / +9.58%	17.10	18.30	16.70	18.30	17.63	16.19	1,944,300
4/26/2022	+1.50 / +9.87%	15.20	16.70	14.00	16.70	15.56	14.78	2,264,200
4/25/2022	-1.60 / -9.52%	16.80	17.60	15.20	15.20	16.00	13.45	2,028,700
4/22/2022	-0.80 / -4.55%	17.60	19.20	15.90	16.80	17.13	14.87	2,864,800
4/21/2022	-1.90 / -9.74%	17.60	19.00	17.60	17.60	17.63	15.57	674,100
4/20/2022	-2.10 / -9.72%	21.60	21.60	19.50	19.50	19.93	17.26	2,546,800
4/19/2022	-2.40 / -10.00%	24.00	25.30	21.60	21.60	22.79	19.11	1,442,000
4/18/2022	-2.60 / -9.77%	26.60	26.60	24.00	24.00	24.50	21.24	2,225,210
4/15/2022	-0.90 / -3.27%	27.50	27.80	26.30	26.60	26.80	23.54	821,200
4/14/2022	-0.50 / -1.79%	28.50	29.00	27.30	27.50	28.01	24.33	482,800
4/13/2022	+2.50 / +9.80%	25.50	28.00	24.70	28.00	26.30	24.78	1,297,700
4/12/2022	-2.10 / -7.61%	27.60	28.90	25.50	25.50	27.66	22.56	819,800
4/8/2022	-1.50 / -5.15%	26.20	29.70	26.20	27.60	28.48	24.42	1,412,600
4/7/2022	-1.70 / -5.52%	30.80	31.00	29.10	29.10	29.92	25.75	1,696,300
4/6/2022	-1.30 / -4.05%	32.00	32.00	30.60	30.80	31.27	27.25	1,809,500
4/5/2022	-0.20 / -0.62%	32.20	33.00	31.50	32.10	32.39	28.41	1,657,400
4/4/2022	+0.50 / +1.57%	31.80	32.90	31.70	32.30	32.50	28.58	2,285,400
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

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%