Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/8/2014	-0.30 / -7.32%	3.80	3.80	3.70	3.80	3.72	1.53	74,400
5/7/2014	0.00 / 0.00%	4.00	4.10	3.90	4.10	3.96	1.65	52,900
5/6/2014	-0.10 / -2.38%	4.10	4.10	4.00	4.10	4.06	1.65	25,600
5/5/2014	-0.20 / -4.55%	4.30	4.30	4.20	4.20	4.27	1.69	22,500
4/29/2014	0.00 / 0.00%	4.10	4.40	4.10	4.40	4.23	1.77	12,000
4/28/2014	-0.10 / -2.22%	4.30	4.40	4.30	4.40	4.30	1.77	13,800
4/25/2014	+0.30 / +7.14%	4.20	4.50	4.20	4.50	4.42	1.81	16,300
4/24/2014	-0.20 / -4.55%	4.20	4.40	4.20	4.20	4.21	1.69	1,600
4/23/2014	0.00 / 0.00%	4.30	4.70	4.30	4.40	4.49	1.77	265,400
4/22/2014	+0.30 / +7.32%	4.30	4.40	4.10	4.40	4.15	1.77	78,500
4/21/2014	-0.30 / -6.82%	4.40	4.40	4.10	4.10	4.27	1.65	25,200
4/18/2014	-0.20 / -4.35%	4.40	4.60	4.30	4.40	4.36	1.77	39,100
4/17/2014	+0.20 / +4.55%	4.50	4.80	4.50	4.60	4.54	1.85	55,100
4/16/2014	-0.40 / -8.33%	4.80	4.90	4.40	4.40	4.51	1.77	151,700
4/15/2014	-0.20 / -4.00%	4.90	5.00	4.80	4.80	4.89	1.93	21,100
4/14/2014	0.00 / 0.00%	5.10	5.10	4.90	5.00	5.00	2.01	16,100
4/11/2014	-0.10 / -1.96%	5.20	5.20	5.00	5.00	5.03	2.01	88,700
4/10/2014	0.00 / 0.00%	5.10	5.10	5.00	5.10	5.10	2.05	38,100
4/8/2014	+0.10 / +2.00%	5.00	5.20	5.00	5.10	5.11	2.05	268,300
4/7/2014	0.00 / 0.00%	4.80	5.00	4.80	5.00	4.98	2.01	51,700
4/4/2014	-0.20 / -3.85%	5.30	5.30	4.80	5.00	5.03	2.01	81,800
4/3/2014	+0.30 / +6.12%	4.90	5.30	4.90	5.20	5.11	2.09	95,200
4/2/2014	-0.50 / -9.26%	5.50	5.50	4.90	4.90	4.93	1.97	366,500
4/1/2014	-0.50 / -8.47%	5.80	5.90	5.40	5.40	5.49	2.17	137,200
3/31/2014	-0.20 / -3.28%	6.10	6.10	5.80	5.90	5.90	2.37	58,500
3/28/2014	0.00 / 0.00%	6.10	6.30	5.90	6.10	6.06	2.45	72,700
3/27/2014	+0.30 / +5.17%	5.80	6.20	5.80	6.10	5.95	2.45	524,600
3/26/2014	-0.60 / -9.38%	6.50	6.50	5.80	5.80	6.14	2.33	450,100
3/25/2014	+0.10 / +1.59%	6.50	6.90	6.40	6.40	6.65	2.57	324,100
3/24/2014	+0.20 / +3.28%	6.20	6.50	6.20	6.30	6.26	2.53	328,600

<<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%