Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/4/2012	-0.30 / -6.38%	4.70	4.70	4.40	4.40	4.45	1.77	1,123,000
4/3/2012	+0.30 / +6.82%	4.40	4.70	4.40	4.70	4.55	1.89	816,200
3/30/2012	-0.30 / -6.38%	4.50	4.60	4.40	4.40	4.42	1.77	1,065,700
3/29/2012	-0.20 / -4.08%	4.90	5.00	4.70	4.70	4.81	1.89	1,381,900
3/28/2012	-0.20 / -3.92%	4.80	5.10	4.80	4.90	4.85	1.97	2,918,400
3/27/2012	-0.20 / -3.77%	5.60	5.60	5.00	5.10	5.41	2.05	2,826,900
3/26/2012	+0.30 / +6.00%	5.30	5.30	5.10	5.30	5.29	2.13	1,506,900
3/23/2012	+0.20 / +4.17%	5.00	5.00	5.00	5.00	5.00	2.01	911,300
3/22/2012	+0.30 / +6.67%	4.50	4.80	4.30	4.80	4.69	1.93	2,389,100
3/21/2012	+0.10 / +2.27%	4.40	4.70	4.40	4.50	4.53	1.81	1,971,700
3/20/2012	+0.10 / +2.33%	4.40	4.50	4.20	4.40	4.37	1.77	618,600
3/19/2012	-0.20 / -4.44%	4.50	4.50	4.30	4.30	4.42	1.73	809,400
3/16/2012	+0.10 / +2.27%	4.50	4.60	4.50	4.50	4.56	1.81	1,709,000
3/15/2012	+0.20 / +4.76%	4.30	4.40	4.00	4.40	4.32	1.77	1,099,000
3/14/2012	+0.10 / +2.44%	4.20	4.20	4.10	4.20	4.19	1.69	820,700
3/13/2012	+0.20 / +5.13%	3.90	4.10	3.90	4.10	4.00	1.65	949,700
3/12/2012	-0.20 / -4.88%	4.10	4.10	3.90	3.90	3.91	1.57	767,600
3/9/2012	-0.10 / -2.38%	4.30	4.30	4.00	4.10	4.06	1.65	1,427,700
3/8/2012	-0.40 / -8.70%	4.60	4.60	4.20	4.20	4.27	1.69	1,295,300
3/7/2012	0.00 / 0.00%	4.70	4.70	4.50	4.60	4.54	1.85	1,713,700
3/6/2012	-0.20 / -4.17%	5.10	5.10	4.50	4.60	4.76	1.85	2,531,600
3/5/2012	+0.10 / +2.13%	4.80	4.80	4.70	4.80	4.77	1.93	415,900
3/2/2012	+0.20 / +4.44%	4.40	4.70	4.20	4.70	4.54	1.89	2,136,800
3/1/2012	-0.10 / -2.17%	4.80	4.80	4.20	4.50	4.42	1.81	680,700
2/29/2012	+0.40 / +9.52%	4.10	4.60	4.10	4.60	4.46	1.85	1,396,000
2/28/2012	+0.10 / +2.44%	4.30	4.30	4.00	4.20	4.28	1.69	4,892,800
2/27/2012	+0.20 / +5.13%	4.10	4.10	4.10	4.10	4.10	1.65	224,600
2/24/2012	+0.20 / +5.41%	3.90	3.90	3.90	3.90	3.90	1.57	140,100
2/23/2012	+0.10 / +2.78%	3.70	3.70	3.70	3.70	3.70	1.49	115,100
2/22/2012	+0.30 / +9.09%	3.30	3.60	3.30	3.60	3.54	1.45	1,414,700

<<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	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,102,200	5.20	0.00%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%