Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/21/2023	+0.10 / +1.39%	7.00	7.50	6.70	7.30	7.16	7.30	5,849,100
8/18/2023	-0.80 / -10.00%	8.10	8.20	7.20	7.20	7.59	7.20	7,892,100
8/17/2023	+0.10 / +1.27%	8.00	8.50	7.90	8.00	8.19	8.00	5,179,500
8/16/2023	-0.30 / -3.66%	8.20	8.30	7.80	7.90	7.97	7.90	2,585,800
8/15/2023	+0.60 / +7.89%	7.60	8.30	7.60	8.20	8.04	8.20	7,504,100
8/14/2023	+0.30 / +4.11%	7.40	7.60	7.20	7.60	7.52	7.60	2,837,600
8/11/2023	-0.10 / -1.35%	7.40	7.60	6.80	7.30	7.21	7.30	4,976,500
8/10/2023	-0.10 / -1.33%	7.60	7.70	7.40	7.40	7.50	7.40	3,585,500
8/9/2023	-0.10 / -1.32%	7.70	7.70	7.30	7.50	7.49	7.50	3,518,300
8/8/2023	-0.10 / -1.30%	7.80	7.90	7.40	7.60	7.59	7.60	6,630,900
8/7/2023	+0.60 / +8.45%	7.30	7.80	7.20	7.70	7.53	7.70	6,224,400
8/4/2023	+0.40 / +5.97%	6.70	7.10	6.70	7.10	6.87	7.10	5,003,500
8/3/2023	+0.20 / +3.08%	6.60	6.70	6.50	6.70	6.62	6.70	3,042,000
8/2/2023	-0.20 / -2.99%	6.80	6.90	6.30	6.50	6.56	6.50	6,612,400
8/1/2023	+0.40 / +6.35%	6.70	6.90	6.50	6.70	6.83	6.70	5,665,300
7/31/2023	+0.50 / +8.62%	5.80	6.30	5.80	6.30	6.24	6.30	3,434,600
7/28/2023	0.00 / 0.00%	5.80	5.90	5.70	5.80	5.81	5.80	3,791,700
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

<<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%