Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
6/15/2023	-0.10 / -0.71%	14.20	14.20	14.00	14.00	14.06	14.00	1,495,400
6/14/2023	-0.20 / -1.40%	14.50	14.60	14.10	14.10	14.31	14.10	1,607,100
6/13/2023	+0.10 / +0.70%	14.20	14.50	14.20	14.30	14.33	14.30	1,889,800
6/12/2023	-0.20 / -1.39%	14.40	14.60	14.00	14.20	14.18	14.20	2,372,700
6/9/2023	-0.20 / -1.37%	14.50	14.70	14.00	14.40	14.32	14.40	3,618,000
6/8/2023	-0.70 / -4.58%	15.50	15.50	14.60	14.60	14.94	14.60	4,409,200
6/7/2023	+0.30 / +2.00%	15.00	15.50	15.00	15.30	15.16	15.30	3,186,200
6/6/2023	-0.10 / -0.66%	15.10	15.20	14.90	15.00	15.04	15.00	2,962,800
6/5/2023	+0.10 / +0.67%	15.00	15.50	15.00	15.10	15.22	15.10	4,369,000
6/2/2023	-0.30 / -1.96%	15.50	15.70	15.00	15.00	15.16	15.00	3,992,100
6/1/2023	0.00 / 0.00%	15.40	15.70	15.00	15.30	15.32	15.30	2,827,700
5/31/2023	+0.40 / +2.68%	15.00	15.90	14.80	15.30	15.40	15.30	4,758,600
5/30/2023	-0.10 / -0.67%	15.00	15.30	14.70	14.90	15.01	14.90	4,371,100
5/29/2023	+0.10 / +0.67%	15.00	15.40	14.80	15.00	15.02	15.00	3,685,000
5/26/2023	+0.50 / +3.47%	14.40	15.00	14.30	14.90	14.63	14.90	3,021,100
5/25/2023	0.00 / 0.00%	14.40	14.60	13.90	14.40	14.27	14.40	3,560,300
5/24/2023	-0.30 / -2.04%	15.00	15.20	14.30	14.40	14.68	14.40	3,921,500

<<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%