Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2025	0.00 / 0.00%	6.00	6.20	5.70	5.80	6.00	5.80	4,492,200
7/14/2025	+0.50 / +9.43%	5.20	5.80	5.00	5.80	5.50	5.80	4,364,500
7/11/2025	+0.20 / +3.92%	5.10	5.50	5.10	5.30	5.32	5.30	2,462,700
7/10/2025	0.00 / 0.00%	5.10	5.30	5.00	5.10	5.14	5.10	1,352,400
7/9/2025	+0.10 / +2.00%	5.10	5.30	5.00	5.10	5.15	5.10	2,368,700
7/8/2025	+0.10 / +2.04%	4.90	5.20	4.90	5.00	5.07	5.00	2,207,500
7/7/2025	0.00 / 0.00%	5.00	5.00	4.90	4.90	4.94	4.90	850,300
7/4/2025	0.00 / 0.00%	4.90	5.10	4.80	4.90	4.95	4.90	1,296,700
7/3/2025	-0.10 / -2.00%	4.90	5.00	4.70	4.90	4.83	4.90	1,316,200
7/2/2025	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.05	5.00	1,144,800
7/1/2025	+0.40 / +8.51%	4.70	5.10	4.60	5.10	4.87	5.10	2,823,200
6/30/2025	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.67	4.70	136,900
6/27/2025	+0.10 / +2.17%	4.60	4.70	4.60	4.70	4.63	4.70	268,200
6/26/2025	-0.20 / -4.17%	4.80	4.80	4.60	4.60	4.64	4.60	839,000
6/25/2025	+0.10 / +2.13%	4.70	4.80	4.60	4.80	4.71	4.80	382,700
6/24/2025	0.00 / 0.00%	4.80	4.80	4.70	4.70	4.75	4.70	237,200
6/23/2025	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.66	4.70	291,600
6/20/2025	0.00 / 0.00%	4.80	4.80	4.70	4.70	4.72	4.70	367,400
6/19/2025	-0.10 / -2.08%	4.80	4.80	4.70	4.70	4.72	4.70	344,100
6/18/2025	0.00 / 0.00%	4.80	4.90	4.70	4.80	4.80	4.80	532,200
6/17/2025	0.00 / 0.00%	4.80	4.90	4.70	4.80	4.80	4.80	462,800
6/16/2025	+0.10 / +2.13%	4.70	4.80	4.60	4.80	4.71	4.80	271,600
6/13/2025	-0.10 / -2.08%	4.80	4.80	4.60	4.70	4.71	4.70	1,186,200
6/12/2025	-0.10 / -2.04%	4.90	4.90	4.80	4.80	4.84	4.80	362,600
6/11/2025	0.00 / 0.00%	4.90	4.90	4.80	4.90	4.84	4.90	434,800
6/10/2025	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.86	4.90	676,100
6/9/2025	0.00 / 0.00%	5.00	5.20	4.90	4.90	4.98	4.90	924,000
6/6/2025	0.00 / 0.00%	5.00	5.10	4.80	4.90	4.95	4.90	1,545,900
6/5/2025	-0.10 / -2.00%	5.00	5.10	4.90	4.90	5.04	4.90	988,000
6/4/2025	+0.10 / +2.04%	4.90	5.10	4.80	5.00	5.00	5.00	1,546,100

<<Previous 30 days Next 7 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	1,524,500	6.60	-1.49%
AGG	764,300	17.80	-0.56%
API	777,300	7.80	0.00%
ASM	2,187,500	8.34	2.46%
BCR	0	2.30	0.00%
BII	0	0.90	0.00%
BVL	29,800	18.00	2.27%
C21	0	17.40	0.00%
CCI	0	23.50	0.00%