Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/10/2014	-0.10 / -2.33%	4.30	4.40	4.10	4.20	4.24	1.69	145,800
7/9/2014	-0.10 / -2.27%	4.30	4.40	4.20	4.30	4.25	1.73	189,400
7/8/2014	0.00 / 0.00%	4.40	4.40	4.20	4.40	4.23	1.77	88,400
7/7/2014	+0.20 / +4.76%	4.30	4.40	4.20	4.40	4.26	1.77	180,000
7/4/2014	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.21	1.69	126,700
7/3/2014	0.00 / 0.00%	4.30	4.40	4.20	4.30	4.23	1.73	146,300
7/2/2014	+0.20 / +4.88%	4.10	4.30	4.10	4.30	4.20	1.73	88,300
7/1/2014	-0.20 / -4.65%	4.20	4.30	4.10	4.10	4.11	1.65	135,400
6/30/2014	0.00 / 0.00%	4.30	4.30	4.10	4.30	4.10	1.73	80,300
6/27/2014	0.00 / 0.00%	4.20	4.30	4.20	4.30	4.26	1.73	11,000
6/26/2014	+0.10 / +2.38%	4.20	4.30	4.20	4.30	4.20	1.73	12,200
6/25/2014	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	1.69	18,300
6/24/2014	0.00 / 0.00%	4.10	4.30	4.10	4.20	4.20	1.69	6,300
6/23/2014	-0.10 / -2.33%	3.90	4.20	3.90	4.20	3.99	1.69	10,200
6/20/2014	0.00 / 0.00%	4.10	4.30	4.10	4.30	4.28	1.73	21,400
6/19/2014	0.00 / 0.00%	4.00	4.30	4.00	4.30	4.03	1.73	6,100
6/18/2014	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	1.73	80,800
6/17/2014	0.00 / 0.00%	4.20	4.30	4.20	4.30	4.29	1.73	10,400
6/16/2014	+0.10 / +2.38%	4.20	4.30	4.20	4.30	4.27	1.73	54,800
6/13/2014	-0.20 / -4.55%	4.20	4.20	4.20	4.20	4.20	1.69	60,000
6/12/2014	0.00 / 0.00%	4.40	4.40	4.20	4.40	4.40	1.77	14,300
6/11/2014	0.00 / 0.00%	4.10	4.40	4.10	4.40	4.10	1.77	91,300
6/10/2014	+0.10 / +2.33%	4.40	4.40	4.40	4.40	4.40	1.77	100
6/9/2014	-0.10 / -2.27%	4.30	4.50	4.30	4.30	4.42	1.73	12,100
6/6/2014	+0.10 / +2.33%	4.20	4.40	4.20	4.40	4.21	1.77	17,600
6/5/2014	+0.20 / +4.88%	4.10	4.30	4.10	4.30	4.10	1.73	20,800
6/4/2014	-0.20 / -4.65%	4.20	4.20	4.10	4.10	4.11	1.65	90,000
6/3/2014	-0.20 / -4.44%	4.30	4.50	4.30	4.30	4.31	1.73	4,000
6/2/2014	0.00 / 0.00%	4.40	4.50	4.20	4.50	4.31	1.81	10,400
5/30/2014	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	1.81	0

<<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	1,059,000	9.00	-2.17%
AGG	437,900	15.90	0.63%
API	1,097,400	7.90	0.00%
ASM	450,100	7.12	-1.25%
BCR	14,610,800	2.60	13.04%
BII	922,200	0.70	16.67%
BVL	1,200	13.10	-0.76%
C21	15,400	18.00	11.11%
CCI	700	21.90	0.23%