Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/28/2024	-0.10 / -1.45%	6.90	7.00	6.70	6.80	6.79	6.80	1,778,700
8/27/2024	+0.10 / +1.47%	6.80	7.00	6.70	6.90	6.86	6.90	1,615,000
8/26/2024	-0.30 / -4.23%	7.10	7.30	6.80	6.80	6.94	6.80	2,474,400
8/23/2024	+0.10 / +1.43%	7.10	7.60	7.10	7.10	7.31	7.10	3,655,000
8/22/2024	+0.60 / +9.38%	6.40	7.00	6.30	7.00	6.82	7.00	6,235,900
8/21/2024	+0.10 / +1.59%	6.30	6.40	6.20	6.40	6.31	6.40	1,184,300
8/20/2024	+0.20 / +3.28%	6.10	6.40	6.00	6.30	6.23	6.30	2,121,400
8/19/2024	0.00 / 0.00%	6.10	6.20	6.00	6.10	6.10	6.10	568,300
8/16/2024	+0.30 / +5.17%	5.80	6.30	5.80	6.10	6.09	6.10	1,970,800
8/15/2024	0.00 / 0.00%	5.90	5.90	5.70	5.80	5.79	5.80	502,100
8/14/2024	-0.10 / -1.69%	5.90	6.10	5.80	5.80	5.91	5.80	463,400
8/13/2024	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.89	5.90	703,500
8/12/2024	0.00 / 0.00%	5.90	5.90	5.80	5.90	5.81	5.90	648,400
8/9/2024	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.87	5.90	538,100
8/8/2024	0.00 / 0.00%	5.90	6.00	5.70	5.90	5.79	5.90	860,900
8/7/2024	0.00 / 0.00%	5.90	6.00	5.80	5.90	5.86	5.90	748,500
8/6/2024	+0.20 / +3.51%	5.80	6.00	5.70	5.90	5.84	5.90	1,684,400
8/5/2024	-0.50 / -8.06%	6.20	6.30	5.70	5.70	5.92	5.70	1,773,900
8/2/2024	+0.10 / +1.64%	6.10	6.40	6.00	6.20	6.16	6.20	917,700
8/1/2024	-0.30 / -4.69%	6.40	6.50	5.90	6.10	6.16	6.10	1,356,700
7/31/2024	-0.10 / -1.54%	6.50	6.70	6.30	6.40	6.47	6.40	864,100
7/30/2024	+0.30 / +4.84%	6.20	6.60	6.10	6.50	6.42	6.50	1,831,700
7/29/2024	0.00 / 0.00%	6.20	6.30	6.10	6.20	6.15	6.20	865,400
7/26/2024	+0.20 / +3.33%	6.00	6.20	5.90	6.20	6.10	6.20	705,500
7/25/2024	0.00 / 0.00%	6.00	6.10	5.90	6.00	6.01	6.00	630,700
7/24/2024	+0.10 / +1.69%	5.90	6.10	5.80	6.00	5.94	6.00	763,800
7/23/2024	-0.10 / -1.67%	6.00	6.20	5.90	5.90	6.03	5.90	1,081,100
7/22/2024	-0.30 / -4.76%	6.30	6.40	6.00	6.00	6.16	6.00	1,366,500
7/19/2024	-0.30 / -4.55%	6.60	6.60	6.30	6.30	6.38	6.30	999,500
7/18/2024	+0.30 / +4.76%	6.30	6.60	6.30	6.60	6.45	6.60	1,158,400

<<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	2,258,000	7.40	7.25%
AGG	455,500	15.75	0.00%
API	394,300	5.50	5.77%
ASM	557,800	6.30	2.44%
BCR	1,837,600	2.00	11.11%
BII	0	0.60	0.00%
BVL	1,900	10.00	1.01%
C21	0	16.00	0.00%
CCI	2,700	21.25	6.25%