Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2015	0.00 / 0.00%	3.10	3.10	3.00	3.10	3.05	1.24	22,700
5/26/2015	0.00 / 0.00%	3.10	3.10	3.00	3.10	3.10	1.24	16,300
5/25/2015	0.00 / 0.00%	3.00	3.10	3.00	3.10	3.04	1.24	25,000
5/22/2015	+0.10 / +3.33%	3.00	3.10	2.90	3.10	3.00	1.24	37,800
5/21/2015	+0.10 / +3.45%	2.80	3.00	2.80	3.00	2.90	1.20	312,100
5/20/2015	0.00 / 0.00%	3.00	3.00	2.90	2.90	2.90	1.16	33,000
5/19/2015	0.00 / 0.00%	2.90	2.90	2.80	2.90	2.90	1.16	27,500
5/18/2015	0.00 / 0.00%	2.80	2.90	2.80	2.90	2.80	1.16	15,200
5/15/2015	0.00 / 0.00%	2.80	2.90	2.80	2.90	2.90	1.16	15,100
5/14/2015	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	1,800
5/13/2015	0.00 / 0.00%	3.00	3.00	2.90	2.90	2.90	1.16	10,100
5/12/2015	-0.10 / -3.33%	2.90	2.90	2.90	2.90	2.90	1.16	500
5/11/2015	+0.10 / +3.45%	2.90	3.00	2.90	3.00	2.90	1.20	42,800
5/8/2015	+0.10 / +3.57%	2.80	2.90	2.80	2.90	2.85	1.16	200
5/7/2015	-0.10 / -3.45%	2.90	2.90	2.80	2.80	2.90	1.12	44,800
5/6/2015	0.00 / 0.00%	3.00	3.00	2.90	2.90	2.92	1.16	55,100
5/5/2015	+0.10 / +3.57%	3.00	3.00	2.80	2.90	2.84	1.16	40,900
5/4/2015	-0.10 / -3.45%	2.90	2.90	2.80	2.80	2.85	1.12	15,200
4/27/2015	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	19,800
4/24/2015	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	3,000
4/23/2015	0.00 / 0.00%	3.10	3.10	2.90	2.90	2.90	1.16	13,900
4/22/2015	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	3,100
4/21/2015	-0.20 / -6.45%	3.00	3.00	2.90	2.90	3.00	1.16	3,500
4/20/2015	+0.20 / +6.90%	2.90	3.10	2.90	3.10	2.94	1.24	25,200
4/17/2015	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	19,600
4/16/2015	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	3,100
4/15/2015	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	7,300
4/14/2015	0.00 / 0.00%	3.00	3.00	2.90	2.90	2.95	1.16	15,800
4/13/2015	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	7,200
4/10/2015	-0.10 / -3.33%	2.80	2.90	2.80	2.90	2.89	1.16	40,900

<<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	1,695,300	5.90	-4.84%
AGG	2,913,900	19.55	-6.90%
API	1,466,200	8.20	-8.89%
ASM	2,911,100	8.13	-2.05%
BCR	3,468,900	1.90	-5.00%
BII	1,071,000	0.90	0.00%
BVL	22,600	18.80	-2.59%
C21	100	15.20	-7.88%
CCI	10,100	24.85	1.43%