Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/4/2024	-0.10 / -1.45%	6.80	7.00	6.70	6.80	6.79	6.80	832,100
7/3/2024	0.00 / 0.00%	7.00	7.00	6.70	6.90	6.83	6.90	745,500
7/2/2024	+0.10 / +1.47%	6.80	7.10	6.70	6.90	6.92	6.90	926,900
7/1/2024	+0.10 / +1.49%	6.70	6.90	6.60	6.80	6.71	6.80	795,300
6/28/2024	0.00 / 0.00%	6.90	6.90	6.50	6.70	6.64	6.70	1,612,300
6/27/2024	-0.10 / -1.47%	7.00	7.00	6.70	6.70	6.81	6.70	928,700
6/26/2024	-0.10 / -1.45%	6.90	7.00	6.80	6.80	6.86	6.80	848,300
6/25/2024	-0.20 / -2.82%	7.10	7.20	6.80	6.90	6.97	6.90	1,774,500
6/24/2024	-0.40 / -5.33%	7.50	7.60	6.90	7.10	7.17	7.10	2,262,800
6/21/2024	+0.60 / +8.70%	6.90	7.50	6.80	7.50	7.34	7.50	4,845,300
6/20/2024	+0.20 / +2.99%	6.70	6.90	6.50	6.90	6.69	6.90	1,672,500
6/19/2024	-0.10 / -1.47%	6.80	7.00	6.70	6.70	6.79	6.70	1,604,300
6/18/2024	-0.30 / -4.23%	7.20	7.20	6.80	6.80	6.94	6.80	2,601,400
6/17/2024	0.00 / 0.00%	7.10	7.30	6.90	7.10	7.08	7.10	1,907,700
6/14/2024	-0.60 / -7.79%	7.60	7.70	7.10	7.10	7.27	7.10	5,049,800
6/13/2024	-0.10 / -1.28%	7.90	7.90	7.60	7.70	7.72	7.70	1,611,100
6/12/2024	+0.20 / +2.63%	7.60	8.00	7.40	7.80	7.70	7.80	2,205,800
6/11/2024	-0.20 / -2.56%	7.80	7.90	7.50	7.60	7.65	7.60	2,015,000
6/10/2024	-0.20 / -2.50%	8.00	8.10	7.60	7.80	7.77	7.80	2,193,300
6/7/2024	+0.20 / +2.56%	7.80	8.10	7.60	8.00	7.80	8.00	2,309,700
6/6/2024	-0.30 / -3.70%	8.10	8.20	7.60	7.80	7.78	7.80	2,839,300
6/5/2024	+0.70 / +9.46%	7.50	8.10	7.40	8.10	7.97	8.10	6,532,800
6/4/2024	-0.10 / -1.33%	7.50	7.80	7.20	7.40	7.52	7.40	4,959,600
6/3/2024	-0.70 / -8.54%	8.20	8.50	7.50	7.50	7.75	7.50	7,153,400
5/31/2024	+0.20 / +2.50%	8.40	8.70	8.00	8.20	8.31	8.20	3,708,900
5/30/2024	+0.70 / +9.59%	7.00	8.00	7.00	8.00	7.56	8.00	10,444,700
5/29/2024	-0.70 / -8.75%	8.60	8.80	7.20	7.30	8.23	7.30	7,414,900
5/28/2024	+0.70 / +9.59%	7.30	8.00	7.30	8.00	7.98	8.00	3,105,500
5/27/2024	+0.60 / +8.96%	6.70	7.30	6.70	7.30	7.17	7.30	4,393,700
5/24/2024	-0.50 / -6.94%	7.30	7.30	6.60	6.70	6.88	6.70	4,008,800

<<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	299,900	6.10	1.67%
AGG	359,700	16.25	-1.52%
API	153,500	7.20	0.00%
ASM	275,600	6.74	-1.61%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	10,000	18.00	-2.70%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%