Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/5/2013	+0.10 / +3.03%	3.30	3.40	3.30	3.40	3.33	1.36	323,700
4/4/2013	-0.20 / -5.71%	3.40	3.50	3.30	3.30	3.32	1.32	270,400
4/3/2013	0.00 / 0.00%	3.40	3.50	3.40	3.50	3.40	1.40	92,200
4/2/2013	+0.10 / +2.94%	3.50	3.50	3.40	3.50	3.49	1.40	94,000
4/1/2013	0.00 / 0.00%	3.30	3.50	3.30	3.40	3.35	1.36	367,400
3/29/2013	0.00 / 0.00%	3.30	3.40	3.30	3.40	3.30	1.36	325,800
3/28/2013	-0.10 / -2.86%	3.40	3.40	3.30	3.40	3.40	1.36	163,200
3/27/2013	0.00 / 0.00%	3.50	3.50	3.40	3.50	3.45	1.40	34,500
3/26/2013	+0.10 / +2.94%	3.50	3.50	3.50	3.50	3.50	1.40	206,400
3/25/2013	-0.10 / -2.86%	3.50	3.50	3.40	3.40	3.40	1.36	130,600
3/22/2013	-0.10 / -2.78%	3.50	3.50	3.30	3.50	3.41	1.40	231,100
3/21/2013	0.00 / 0.00%	3.60	3.60	3.50	3.60	3.50	1.45	129,100
3/20/2013	+0.10 / +2.86%	3.50	3.60	3.50	3.60	3.50	1.45	99,100
3/19/2013	+0.10 / +2.94%	3.40	3.50	3.40	3.50	3.48	1.40	60,700
3/18/2013	-0.20 / -5.56%	3.60	3.60	3.40	3.40	3.46	1.36	190,200
3/15/2013	0.00 / 0.00%	3.50	3.60	3.50	3.60	3.52	1.45	69,200
3/14/2013	+0.10 / +2.86%	3.60	3.60	3.50	3.60	3.50	1.45	169,700
3/13/2013	0.00 / 0.00%	3.50	3.60	3.50	3.50	3.50	1.40	200,900
3/12/2013	-0.20 / -5.41%	3.60	3.60	3.40	3.50	3.52	1.40	192,300
3/11/2013	+0.30 / +8.82%	3.50	3.70	3.50	3.70	3.58	1.49	270,100
3/8/2013	-0.20 / -5.56%	3.50	3.50	3.40	3.40	3.46	1.36	125,500
3/7/2013	-0.10 / -2.70%	3.60	3.60	3.40	3.60	3.46	1.45	185,700
3/6/2013	+0.30 / +8.82%	3.50	3.70	3.40	3.70	3.53	1.49	163,700
3/5/2013	-0.20 / -5.56%	3.60	3.60	3.40	3.40	3.41	1.36	157,800
3/4/2013	-0.20 / -5.26%	3.70	3.70	3.50	3.60	3.56	1.45	461,100
3/1/2013	0.00 / 0.00%	3.70	3.80	3.70	3.80	3.71	1.53	197,400
2/28/2013	+0.10 / +2.70%	3.70	3.90	3.70	3.80	3.79	1.53	180,900
2/27/2013	0.00 / 0.00%	3.70	3.70	3.50	3.70	3.61	1.49	287,100
2/26/2013	-0.50 / -11.90%	4.00	4.00	3.60	3.70	3.83	1.49	909,900
2/25/2013	0.00 / 0.00%	4.40	4.40	4.00	4.20	4.04	1.69	434,500

<<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%