Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2012	+0.40 / +6.90%	6.10	6.20	5.90	6.20	6.07	2.49	1,710,300
5/3/2012	+0.30 / +5.45%	5.60	5.80	5.50	5.80	5.69	2.33	2,002,000
5/2/2012	+0.30 / +5.77%	5.30	5.60	5.30	5.50	5.56	2.21	3,055,200
4/27/2012	+0.10 / +1.96%	5.00	5.30	5.00	5.20	5.24	2.09	1,800,100
4/26/2012	-0.10 / -1.92%	5.30	5.30	4.90	5.10	5.06	2.05	892,200
4/25/2012	+0.10 / +1.96%	5.20	5.40	5.20	5.20	5.29	2.09	1,645,600
4/24/2012	+0.20 / +4.08%	4.90	5.20	4.80	5.10	4.96	2.05	1,150,300
4/23/2012	-0.20 / -3.92%	5.10	5.10	4.90	4.90	5.05	1.97	689,700
4/20/2012	0.00 / 0.00%	5.00	5.30	5.00	5.10	5.14	2.05	691,100
4/19/2012	-0.20 / -3.77%	5.60	5.60	5.00	5.10	5.28	2.05	1,328,200
4/18/2012	+0.30 / +6.00%	5.10	5.30	5.00	5.30	5.28	2.13	2,453,700
4/17/2012	-0.20 / -3.85%	5.30	5.30	5.00	5.00	5.15	2.01	1,555,800
4/16/2012	+0.30 / +6.12%	4.90	5.20	4.90	5.20	5.13	2.09	1,003,800
4/13/2012	-0.30 / -5.77%	5.10	5.20	4.90	4.90	4.98	1.97	1,056,600
4/12/2012	+0.10 / +1.96%	5.30	5.40	5.10	5.20	5.30	2.09	1,103,200
4/11/2012	+0.30 / +6.25%	4.90	5.10	4.80	5.10	5.04	2.05	1,589,300
4/10/2012	0.00 / 0.00%	4.90	5.00	4.70	4.80	4.83	1.93	855,400
4/9/2012	+0.20 / +4.35%	4.60	4.80	4.60	4.80	4.74	1.93	1,068,400
4/6/2012	-0.10 / -2.13%	4.70	4.80	4.50	4.60	4.64	1.85	807,100
4/5/2012	+0.30 / +6.82%	4.40	4.70	4.30	4.70	4.57	1.89	872,500
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

<<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%