Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/27/2023	+0.10 / +1.75%	5.80	5.80	5.60	5.80	5.71	5.80	3,178,600
7/26/2023	-0.10 / -1.72%	5.90	5.90	5.70	5.70	5.73	5.70	1,662,100
7/25/2023	-0.10 / -1.69%	5.90	6.00	5.70	5.80	5.84	5.80	2,921,600
7/24/2023	+0.20 / +3.51%	5.80	5.90	5.50	5.90	5.67	5.90	4,293,400
7/21/2023	0.00 / 0.00%	5.80	5.90	5.60	5.70	5.72	5.70	2,930,300
7/20/2023	0.00 / 0.00%	5.70	5.80	5.50	5.70	5.66	5.70	2,377,200
7/19/2023	-0.20 / -3.39%	6.00	6.00	5.70	5.70	5.80	5.70	2,971,300
7/18/2023	+0.30 / +5.36%	5.70	6.00	5.70	5.90	5.87	5.90	5,282,800
7/17/2023	+0.10 / +1.82%	5.50	5.70	5.40	5.60	5.58	5.60	3,242,000
7/14/2023	-0.10 / -1.79%	5.80	5.80	5.20	5.50	5.41	5.50	5,625,200
7/13/2023	-0.10 / -1.75%	5.70	6.10	5.50	5.60	5.83	5.60	6,785,900
7/12/2023	+0.50 / +9.62%	5.20	5.70	4.80	5.70	5.38	5.70	6,563,100
7/11/2023	-0.50 / -8.77%	5.60	5.60	5.20	5.20	5.22	5.20	10,651,400
7/10/2023	-0.60 / -9.52%	6.10	6.40	5.70	5.70	5.87	5.70	6,464,200
7/7/2023	+0.10 / +1.61%	6.20	6.60	5.70	6.30	6.28	6.30	4,371,800
7/6/2023	-0.60 / -8.82%	6.50	6.80	6.20	6.20	6.26	6.20	11,702,400
7/5/2023	-0.70 / -9.33%	7.60	7.80	6.80	6.80	6.99	6.80	8,871,100
7/4/2023	+0.20 / +2.74%	6.60	7.90	6.60	7.50	7.03	7.50	18,657,500
7/3/2023	-0.80 / -9.88%	7.30	7.60	7.30	7.30	7.31	7.30	10,834,100
6/30/2023	-0.80 / -8.99%	8.10	8.10	8.10	8.10	8.10	8.10	191,200
6/29/2023	-0.90 / -9.18%	8.90	8.90	8.90	8.90	8.90	8.90	82,830
6/28/2023	-1.00 / -9.26%	9.80	9.80	9.80	9.80	9.80	9.80	316,100
6/27/2023	-1.10 / -9.24%	10.80	10.80	10.80	10.80	10.80	10.80	183,100
6/26/2023	-1.30 / -9.85%	11.90	11.90	11.90	11.90	11.90	11.90	352,000
6/23/2023	+0.40 / +3.13%	12.80	13.40	12.60	13.20	13.03	13.20	5,594,600
6/22/2023	-0.10 / -0.78%	12.90	12.90	12.50	12.80	12.68	12.80	4,674,200
6/21/2023	+0.50 / +4.03%	12.40	13.20	12.10	12.90	12.73	12.90	3,949,100
6/20/2023	-0.50 / -3.88%	11.90	12.80	11.80	12.40	12.35	12.40	5,019,300
6/19/2023	-1.40 / -9.79%	14.00	14.00	12.90	12.90	12.99	12.90	11,893,600
6/16/2023	+0.30 / +2.14%	14.20	14.80	14.00	14.30	14.47	14.30	3,180,000

<<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	2,454,200	7.90	9.72%
AGG	239,000	15.25	-2.56%
API	319,300	5.60	1.82%
ASM	875,200	6.76	2.42%
BCR	1,738,800	2.00	5.26%
BII	89,500	0.70	16.67%
BVL	2,000	10.20	-4.67%
C21	0	16.00	0.00%
CCI	3,900	21.80	-0.23%