Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/2/2021	-0.20 / -1.32%	15.50	15.50	15.00	15.00	15.05	8.49	405,800
7/1/2021	0.00 / 0.00%	15.20	15.80	15.00	15.20	15.32	8.61	809,300
6/30/2021	+0.10 / +0.66%	15.10	15.20	15.10	15.20	15.14	8.61	356,500
6/29/2021	-0.20 / -1.31%	15.30	15.40	15.10	15.10	15.20	8.55	466,900
6/28/2021	+0.30 / +2.00%	15.00	15.30	14.80	15.30	15.15	8.66	576,100
6/25/2021	-0.50 / -3.23%	15.30	15.50	14.90	15.00	15.08	8.49	1,186,800
6/24/2021	0.00 / 0.00%	15.50	15.80	15.20	15.50	15.43	8.78	433,900
6/23/2021	-0.30 / -1.90%	15.90	16.20	15.40	15.50	15.67	8.78	441,800
6/22/2021	+0.70 / +4.64%	15.10	16.50	15.00	15.80	15.92	8.95	2,904,700
6/21/2021	0.00 / 0.00%	15.10	15.20	14.90	15.10	15.11	8.55	485,000
6/18/2021	+0.20 / +1.34%	14.90	15.30	14.90	15.10	15.04	8.55	459,300
6/17/2021	-0.10 / -0.67%	14.70	15.00	14.70	14.90	14.86	8.44	348,600
6/16/2021	-0.20 / -1.32%	15.20	15.30	14.80	15.00	15.02	8.49	274,200
6/15/2021	+0.40 / +2.70%	14.80	15.80	14.60	15.20	14.99	8.61	790,900
6/14/2021	-0.10 / -0.67%	14.90	14.90	14.60	14.80	14.76	8.38	608,700
6/11/2021	0.00 / 0.00%	15.00	15.00	14.70	14.90	14.76	8.44	488,900
6/10/2021	-0.20 / -1.32%	15.10	15.10	14.60	14.90	14.73	8.44	576,000
6/9/2021	+0.10 / +0.67%	15.00	15.60	14.80	15.10	15.07	8.55	507,600
6/8/2021	-0.80 / -5.06%	15.90	16.10	15.00	15.00	15.53	8.49	1,151,500
6/7/2021	+1.30 / +8.97%	14.40	15.90	14.30	15.80	15.11	8.95	1,706,600
6/4/2021	0.00 / 0.00%	14.60	14.60	14.10	14.50	14.31	8.21	663,200
6/3/2021	+0.50 / +3.57%	15.40	15.40	14.20	14.50	14.41	8.21	1,004,400
6/2/2021	-0.20 / -1.28%	15.70	15.80	15.00	15.40	15.38	7.93	703,700
6/1/2021	-0.10 / -0.64%	15.70	16.50	15.20	15.60	15.97	8.03	1,040,800
5/31/2021	+1.20 / +8.28%	14.50	15.80	14.40	15.70	15.11	8.08	1,215,100
5/28/2021	+0.30 / +2.11%	14.20	14.50	14.20	14.50	14.35	7.46	595,500
5/27/2021	-0.20 / -1.39%	14.40	14.50	14.10	14.20	14.28	7.31	610,500
5/26/2021	-0.10 / -0.69%	14.50	14.50	14.20	14.40	14.31	7.41	489,600
5/25/2021	-0.10 / -0.68%	14.60	14.70	14.30	14.50	14.48	7.46	470,900
5/24/2021	+0.10 / +0.69%	14.60	14.70	14.30	14.60	14.53	7.52	390,542

<<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%