Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/12/2022	-1.80 / -9.73%	18.30	18.40	16.70	16.70	17.40	14.78	1,612,500
5/11/2022	+1.50 / +8.82%	18.00	18.70	17.50	18.50	18.25	16.37	1,591,900
5/10/2022	+1.50 / +9.68%	15.00	17.00	14.50	17.00	16.63	15.04	2,528,800
5/9/2022	-1.70 / -9.88%	17.20	17.20	15.50	15.50	16.03	13.72	1,468,600
5/6/2022	-0.30 / -1.71%	17.10	18.30	16.70	17.20	17.63	15.22	1,850,900
5/5/2022	-1.00 / -5.41%	18.50	18.90	17.00	17.50	17.83	15.49	2,053,900
5/4/2022	-1.00 / -5.13%	19.50	19.60	18.40	18.50	18.83	16.37	1,717,400
4/29/2022	+0.40 / +2.09%	19.50	19.70	18.60	19.50	19.36	17.26	1,871,500
4/28/2022	+0.80 / +4.37%	18.30	20.00	18.30	19.10	19.44	16.90	2,527,800
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

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%