Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/21/2021	+0.10 / +0.75%	13.30	13.60	13.20	13.40	13.31	7.59	274,230
7/20/2021	+0.30 / +2.31%	12.80	13.30	12.60	13.30	13.03	7.53	348,270
7/19/2021	-0.70 / -5.11%	13.60	13.60	12.90	13.00	13.03	7.36	436,100
7/16/2021	0.00 / 0.00%	13.70	13.90	13.60	13.70	13.69	7.76	156,000
7/15/2021	+0.20 / +1.48%	13.40	13.70	13.20	13.70	13.49	7.76	105,900
7/14/2021	0.00 / 0.00%	14.00	14.00	13.20	13.50	13.44	7.64	320,400
7/13/2021	+0.10 / +0.75%	13.00	13.70	13.00	13.50	13.47	7.64	354,500
7/12/2021	-0.80 / -5.63%	14.20	14.20	12.90	13.40	13.50	7.59	847,000
7/9/2021	0.00 / 0.00%	14.20	14.30	14.00	14.20	14.14	8.04	408,100
7/8/2021	-0.10 / -0.70%	14.30	14.50	14.20	14.20	14.29	8.04	267,300
7/7/2021	-0.10 / -0.69%	14.20	14.50	14.00	14.30	14.26	8.10	723,200
7/6/2021	-0.40 / -2.70%	14.80	14.90	14.40	14.40	14.60	8.15	690,200
7/5/2021	-0.20 / -1.33%	15.10	15.10	14.80	14.80	14.90	8.38	564,900
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

<<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	312,600	6.00	-1.64%
AGG	562,000	16.50	1.85%
API	280,100	7.20	0.00%
ASM	361,200	6.85	-2.28%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,900	18.30	-1.08%
C21	0	14.00	0.00%
CCI	37,600	25.50	3.24%