Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/14/2022	+0.30 / +2.17%	13.50	14.20	13.40	14.10	13.82	14.10	1,785,100
7/13/2022	-0.10 / -0.72%	13.90	14.40	13.60	13.80	13.92	13.80	1,666,200
7/12/2022	+0.80 / +6.11%	13.10	14.10	12.90	13.90	13.51	13.90	1,453,300
7/11/2022	+0.20 / +1.55%	12.90	13.30	12.60	13.10	13.05	13.10	1,819,000
7/8/2022	+1.00 / +8.40%	12.00	12.90	12.00	12.90	12.70	12.90	1,249,600
7/7/2022	-0.10 / -0.83%	12.20	12.20	11.60	11.90	11.93	11.90	791,100
7/6/2022	-0.40 / -3.23%	12.20	12.90	11.90	12.00	12.33	12.00	977,900
7/5/2022	+0.10 / +0.81%	12.90	13.30	12.20	12.40	12.62	12.40	716,000
7/4/2022	0.00 / 0.00%	13.80	14.60	13.80	13.90	14.11	12.30	1,019,500
7/1/2022	+1.10 / +8.59%	12.80	14.00	12.70	13.90	13.31	12.30	1,921,000
6/30/2022	-1.20 / -8.57%	14.00	14.10	12.70	12.80	13.52	11.33	1,398,400
6/29/2022	-0.50 / -3.45%	14.70	14.80	13.90	14.00	14.10	12.39	1,539,200
6/28/2022	+0.60 / +4.32%	14.00	14.90	13.70	14.50	14.34	12.83	1,137,700
6/27/2022	+0.80 / +6.11%	13.30	13.90	12.90	13.90	13.48	12.30	943,500
6/24/2022	-0.40 / -2.96%	13.60	14.50	13.10	13.10	13.47	11.59	1,169,900
6/23/2022	+0.80 / +6.30%	13.00	13.90	12.90	13.50	13.39	11.95	1,227,500
6/22/2022	+1.10 / +9.48%	11.60	12.70	11.60	12.70	12.47	11.24	1,629,500
6/21/2022	-1.20 / -9.38%	12.50	13.10	11.60	11.60	11.92	10.26	2,016,700
6/20/2022	-1.40 / -9.86%	14.30	14.70	12.80	12.80	13.42	11.33	1,777,600
6/17/2022	-1.20 / -7.79%	15.20	15.20	13.90	14.20	14.18	12.57	2,289,500
6/16/2022	-0.10 / -0.65%	15.50	16.50	15.40	15.40	15.89	13.63	973,800
6/15/2022	-0.80 / -4.91%	16.30	16.70	14.70	15.50	15.43	13.72	1,580,300
6/14/2022	+0.10 / +0.62%	16.00	16.90	15.30	16.30	16.25	14.42	1,435,100
6/13/2022	-1.80 / -10.00%	17.70	18.00	16.20	16.20	16.81	14.34	2,702,000
6/10/2022	-0.80 / -4.26%	18.80	19.00	18.00	18.00	18.60	15.93	1,443,900
6/9/2022	-0.20 / -1.05%	19.00	19.30	18.70	18.80	18.97	16.64	710,300
6/8/2022	+0.50 / +2.70%	18.40	19.40	18.30	19.00	18.88	16.81	1,420,000
6/7/2022	-0.50 / -2.63%	18.80	19.10	17.60	18.50	18.25	16.37	2,375,900
6/6/2022	-0.60 / -3.06%	19.60	20.00	19.00	19.00	19.47	16.81	1,931,400
6/3/2022	0.00 / 0.00%	19.10	19.90	18.50	19.60	19.30	17.34	2,131,700

<<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	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%