Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2012	-0.20 / -4.55%	4.50	4.50	4.20	4.20	4.26	1.69	554,400
8/20/2012	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.49	1.77	96,100
8/17/2012	+0.10 / +2.27%	4.50	4.50	4.30	4.50	4.40	1.81	58,800
8/16/2012	-0.10 / -2.22%	4.50	4.70	4.40	4.40	4.48	1.77	156,000
8/15/2012	0.00 / 0.00%	4.40	4.50	4.40	4.50	4.40	1.81	71,900
8/14/2012	0.00 / 0.00%	4.40	4.50	4.40	4.50	4.45	1.81	160,400
8/13/2012	-0.10 / -2.17%	4.40	4.50	4.30	4.50	4.40	1.81	96,000
8/10/2012	+0.10 / +2.22%	4.60	4.60	4.40	4.60	4.48	1.85	118,400
8/9/2012	-0.10 / -2.17%	4.70	4.70	4.50	4.50	4.61	1.81	339,500
8/8/2012	0.00 / 0.00%	4.60	4.70	4.40	4.60	4.59	1.85	264,100
8/7/2012	-0.10 / -2.13%	4.60	4.60	4.50	4.60	4.55	1.85	266,100
8/6/2012	+0.30 / +6.82%	4.40	4.70	4.40	4.70	4.56	1.89	177,400
8/3/2012	+0.10 / +2.33%	4.30	4.40	4.30	4.40	4.40	1.77	89,700
8/2/2012	-0.10 / -2.27%	4.30	4.50	4.30	4.30	4.39	1.73	48,600
8/1/2012	-0.10 / -2.22%	4.30	4.40	4.20	4.40	4.25	1.77	177,900
7/31/2012	0.00 / 0.00%	4.40	4.50	4.30	4.50	4.41	1.81	119,300
7/30/2012	0.00 / 0.00%	4.40	4.50	4.40	4.50	4.44	1.81	141,600
7/27/2012	-0.20 / -4.26%	4.70	4.70	4.50	4.50	4.51	1.81	199,400
7/26/2012	+0.20 / +4.44%	4.60	4.70	4.50	4.70	4.58	1.89	76,600
7/25/2012	0.00 / 0.00%	4.40	4.50	4.40	4.50	4.48	1.81	150,600
7/24/2012	-0.10 / -2.17%	4.50	4.60	4.40	4.50	4.48	1.81	408,900
7/23/2012	-0.20 / -4.17%	4.70	4.80	4.60	4.60	4.65	1.85	283,800
7/20/2012	-0.10 / -2.04%	5.00	5.00	4.70	4.80	4.82	1.93	390,300
7/19/2012	+0.30 / +6.52%	4.70	4.90	4.50	4.90	4.78	1.97	502,900
7/18/2012	-0.20 / -4.17%	4.80	4.80	4.60	4.60	4.66	1.85	216,200
7/17/2012	+0.30 / +6.67%	4.50	4.80	4.50	4.80	4.69	1.93	438,100
7/16/2012	-0.30 / -6.25%	4.80	4.80	4.40	4.50	4.61	1.81	440,300
7/13/2012	+0.20 / +4.35%	4.70	4.80	4.60	4.80	4.71	1.93	929,000
7/12/2012	+0.30 / +6.98%	4.40	4.60	4.40	4.60	4.50	1.85	434,300
7/11/2012	+0.10 / +2.38%	4.20	4.40	4.20	4.30	4.27	1.73	107,200

<<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	875,100	6.30	0.00%
AGG	210,500	14.95	-2.29%
API	490,300	7.10	1.43%
ASM	1,092,800	8.62	-2.27%
BCR	1,102,200	5.20	0.00%
BII	211,200	0.70	0.00%
BVL	1,300	10.00	-4.76%
C21	0	17.10	0.00%
CCI	0	21.40	0.00%