Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2020	-0.10 / -0.79%	12.70	12.80	12.50	12.60	12.65	5.06	143,100
6/19/2020	+0.30 / +2.42%	12.50	12.80	12.40	12.70	12.67	5.10	130,900
6/18/2020	-0.20 / -1.59%	12.70	12.70	12.20	12.40	12.43	4.98	170,300
6/17/2020	-0.20 / -1.56%	12.80	13.20	12.40	12.60	12.62	5.06	570,900
6/16/2020	+0.20 / +1.59%	12.60	13.10	12.60	12.80	12.90	5.14	150,800
6/15/2020	-1.40 / -10.00%	14.00	14.30	12.60	12.60	12.97	5.06	531,000
6/12/2020	+0.40 / +2.94%	12.70	14.00	12.30	14.00	12.79	5.62	1,225,200
6/11/2020	-1.50 / -9.93%	15.00	15.00	13.60	13.60	14.24	5.46	365,100
6/10/2020	+0.10 / +0.67%	15.00	15.80	15.00	15.10	15.33	6.06	470,400
6/9/2020	+1.30 / +9.49%	13.70	15.00	13.70	15.00	14.84	6.02	801,500
6/8/2020	+0.20 / +1.48%	13.50	13.80	13.30	13.70	13.58	5.50	184,600
6/5/2020	+0.30 / +2.27%	13.50	13.70	13.20	13.50	13.48	5.42	143,400
6/4/2020	-0.60 / -4.35%	13.70	13.80	13.10	13.20	13.42	5.30	312,000
6/3/2020	+0.40 / +2.99%	13.40	13.80	13.40	13.80	13.55	5.54	156,200
6/2/2020	-0.50 / -3.60%	13.90	14.00	13.40	13.40	13.70	5.38	240,500
6/1/2020	+0.10 / +0.72%	13.80	14.60	13.80	13.90	13.99	5.58	256,900
5/29/2020	-0.20 / -1.43%	14.00	14.30	13.80	13.80	13.98	5.54	157,000
5/28/2020	-0.20 / -1.41%	14.10	14.50	13.90	14.00	14.13	5.62	129,100
5/27/2020	-0.70 / -4.70%	15.00	15.30	14.20	14.20	14.66	5.70	257,300
5/26/2020	+0.10 / +0.68%	14.80	15.40	14.70	14.90	15.09	5.98	275,600
5/25/2020	+0.90 / +6.47%	14.00	14.80	14.00	14.80	14.57	5.94	371,400
5/22/2020	+0.60 / +4.51%	13.20	14.10	12.90	13.90	13.39	5.58	539,300
5/21/2020	-0.20 / -1.48%	13.50	13.60	13.30	13.30	13.40	5.34	137,600
5/20/2020	-0.10 / -0.74%	13.30	13.80	13.30	13.50	13.45	5.42	104,600
5/19/2020	-0.10 / -0.73%	13.70	13.80	13.50	13.60	13.64	5.46	153,900
5/18/2020	+0.40 / +3.01%	13.50	13.70	13.20	13.70	13.49	5.50	167,000
5/15/2020	-0.60 / -4.32%	13.80	14.00	13.30	13.30	13.56	5.34	201,600
5/14/2020	-0.10 / -0.71%	14.10	14.20	13.70	13.90	13.90	5.58	226,480
5/13/2020	-0.70 / -4.76%	14.70	14.70	14.00	14.00	14.11	5.62	244,000
5/12/2020	+0.50 / +3.52%	14.20	14.90	13.50	14.70	14.01	5.90	623,500

<<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	736,200	6.30	1.61%
AGG	237,100	15.55	-1.27%
API	590,200	7.60	-1.30%
ASM	391,000	8.82	-0.45%
BCR	1,270,900	5.40	0.00%
BII	225,900	0.70	0.00%
BVL	200	10.00	-5.66%
C21	200	15.60	-10.86%
CCI	100	21.40	4.39%