Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/12/2021	+1.40 / +8.48%	16.40	18.10	16.10	17.90	17.40	10.14	3,523,500
8/11/2021	-0.50 / -2.94%	16.90	17.00	16.50	16.50	16.77	9.34	2,013,800
8/10/2021	+0.10 / +0.59%	16.90	17.30	16.50	17.00	16.82	9.63	2,206,940
8/9/2021	+0.90 / +5.63%	16.00	17.00	15.90	16.90	16.73	9.57	2,537,311
8/6/2021	+0.70 / +4.58%	15.30	16.50	15.30	16.00	15.92	9.06	3,024,430
8/5/2021	0.00 / 0.00%	15.30	15.40	15.10	15.30	15.26	8.66	937,210
8/4/2021	+0.60 / +4.08%	14.70	15.50	14.50	15.30	15.18	8.66	1,665,512
8/3/2021	-0.10 / -0.68%	14.70	14.80	14.50	14.70	14.64	8.32	455,960
8/2/2021	+0.40 / +2.78%	14.40	15.10	14.00	14.80	14.64	8.38	1,221,000
7/30/2021	-0.30 / -2.04%	14.70	14.80	14.20	14.40	14.46	8.15	631,400
7/29/2021	+0.70 / +5.00%	14.00	14.80	14.00	14.70	14.49	8.32	1,119,301
7/28/2021	+0.60 / +4.48%	13.40	14.10	13.30	14.00	13.73	7.93	386,900
7/27/2021	0.00 / 0.00%	13.30	13.60	13.30	13.40	13.49	7.59	152,310
7/26/2021	0.00 / 0.00%	13.10	13.40	13.00	13.40	13.21	7.59	205,300
7/23/2021	-0.30 / -2.19%	13.30	13.70	13.30	13.40	13.46	7.59	226,960
7/22/2021	+0.30 / +2.24%	13.30	13.80	13.20	13.70	13.45	7.76	240,080
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

<<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%