Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/17/2024	+0.50 / +8.62%	5.80	6.30	5.70	6.30	6.25	6.30	5,203,100
5/16/2024	-0.20 / -3.33%	6.00	6.10	5.60	5.80	5.80	5.80	3,101,900
5/15/2024	-0.10 / -1.64%	6.70	6.70	5.90	6.00	6.15	6.00	3,411,600
5/14/2024	+0.50 / +8.93%	6.10	6.10	5.80	6.10	6.09	6.10	7,966,700
5/13/2024	+0.50 / +9.80%	5.10	5.60	5.10	5.60	5.57	5.60	1,893,600
5/10/2024	-0.10 / -1.92%	5.30	5.30	4.90	5.10	5.07	5.10	903,600
5/9/2024	+0.40 / +8.33%	4.80	5.20	4.80	5.20	5.11	5.20	2,144,400
5/8/2024	0.00 / 0.00%	4.80	4.90	4.70	4.80	4.81	4.80	427,800
5/7/2024	0.00 / 0.00%	4.80	4.90	4.70	4.80	4.77	4.80	956,600
5/6/2024	+0.10 / +2.13%	4.60	4.80	4.60	4.80	4.71	4.80	722,600
5/3/2024	+0.10 / +2.17%	4.60	4.70	4.50	4.70	4.61	4.70	403,600
5/2/2024	0.00 / 0.00%	4.60	4.70	4.60	4.60	4.61	4.60	389,300
4/26/2024	0.00 / 0.00%	4.60	4.70	4.50	4.60	4.60	4.60	439,200
4/25/2024	-0.10 / -2.13%	4.70	4.70	4.60	4.60	4.62	4.60	163,300
4/24/2024	+0.10 / +2.17%	4.60	4.80	4.60	4.70	4.70	4.70	565,500
4/23/2024	-0.20 / -4.17%	4.90	4.90	4.50	4.60	4.66	4.60	552,500
4/22/2024	+0.40 / +9.09%	4.50	4.80	4.50	4.80	4.67	4.80	962,200
4/19/2024	-0.30 / -6.38%	4.70	4.70	4.40	4.40	4.52	4.40	1,106,400
4/17/2024	0.00 / 0.00%	4.70	4.90	4.70	4.70	4.76	4.70	989,100
4/16/2024	-0.40 / -7.84%	4.60	5.00	4.60	4.70	4.72	4.70	3,198,000
4/15/2024	-0.50 / -8.93%	5.60	5.70	5.10	5.10	5.26	5.10	5,303,100
4/12/2024	-0.10 / -1.75%	5.70	5.80	5.60	5.60	5.68	5.60	889,300
4/11/2024	-0.10 / -1.72%	5.80	5.80	5.60	5.70	5.70	5.70	1,232,400
4/10/2024	-0.10 / -1.69%	5.80	5.90	5.70	5.80	5.80	5.80	1,056,400
4/9/2024	+0.10 / +1.72%	5.80	5.90	5.70	5.90	5.81	5.90	1,766,600
4/8/2024	-0.20 / -3.33%	6.00	6.00	5.80	5.80	5.91	5.80	1,203,600
4/5/2024	-0.10 / -1.64%	6.00	6.10	5.90	6.00	5.99	6.00	2,633,500
4/4/2024	-0.10 / -1.61%	6.20	6.20	6.00	6.10	6.08	6.10	776,000
4/3/2024	+0.10 / +1.64%	6.10	6.30	6.10	6.20	6.13	6.20	1,956,800
4/2/2024	-0.10 / -1.61%	6.20	6.30	6.10	6.10	6.20	6.10	2,974,800

<<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%