Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/17/2024	0.00 / 0.00%	7.10	7.30	6.90	7.10	7.08	7.10	1,907,700
6/14/2024	-0.60 / -7.79%	7.60	7.70	7.10	7.10	7.27	7.10	5,049,800
6/13/2024	-0.10 / -1.28%	7.90	7.90	7.60	7.70	7.72	7.70	1,611,100
6/12/2024	+0.20 / +2.63%	7.60	8.00	7.40	7.80	7.70	7.80	2,205,800
6/11/2024	-0.20 / -2.56%	7.80	7.90	7.50	7.60	7.65	7.60	2,015,000
6/10/2024	-0.20 / -2.50%	8.00	8.10	7.60	7.80	7.77	7.80	2,193,300
6/7/2024	+0.20 / +2.56%	7.80	8.10	7.60	8.00	7.80	8.00	2,309,700
6/6/2024	-0.30 / -3.70%	8.10	8.20	7.60	7.80	7.78	7.80	2,839,300
6/5/2024	+0.70 / +9.46%	7.50	8.10	7.40	8.10	7.97	8.10	6,532,800
6/4/2024	-0.10 / -1.33%	7.50	7.80	7.20	7.40	7.52	7.40	4,959,600
6/3/2024	-0.70 / -8.54%	8.20	8.50	7.50	7.50	7.75	7.50	7,153,400
5/31/2024	+0.20 / +2.50%	8.40	8.70	8.00	8.20	8.31	8.20	3,708,900
5/30/2024	+0.70 / +9.59%	7.00	8.00	7.00	8.00	7.56	8.00	10,444,700
5/29/2024	-0.70 / -8.75%	8.60	8.80	7.20	7.30	8.23	7.30	7,414,900
5/28/2024	+0.70 / +9.59%	7.30	8.00	7.30	8.00	7.98	8.00	3,105,500
5/27/2024	+0.60 / +8.96%	6.70	7.30	6.70	7.30	7.17	7.30	4,393,700
5/24/2024	-0.50 / -6.94%	7.30	7.30	6.60	6.70	6.88	6.70	4,008,800
5/23/2024	0.00 / 0.00%	7.20	7.40	6.70	7.20	7.01	7.20	3,784,200
5/22/2024	+0.50 / +7.46%	6.70	7.20	6.60	7.20	7.07	7.20	6,477,900
5/21/2024	+0.10 / +1.52%	6.60	6.80	6.40	6.70	6.64	6.70	3,879,400
5/20/2024	+0.30 / +4.76%	6.30	6.80	6.30	6.60	6.57	6.60	5,270,900
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

<<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	2,258,000	7.40	7.25%
AGG	455,500	15.75	0.00%
API	394,300	5.50	5.77%
ASM	557,800	6.30	2.44%
BCR	1,837,600	2.00	11.11%
BII	0	0.60	0.00%
BVL	1,900	10.00	1.01%
C21	0	16.00	0.00%
CCI	2,700	21.25	6.25%