Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/4/2020	-0.20 / -1.37%	14.50	15.00	14.20	14.40	14.52	5.78	382,300
8/3/2020	+0.80 / +5.80%	13.60	15.00	13.60	14.60	14.45	5.86	626,200
7/31/2020	+0.30 / +2.22%	13.70	14.70	13.10	13.80	14.12	5.54	504,500
7/30/2020	+1.20 / +9.76%	12.50	13.50	12.50	13.50	13.27	5.42	505,300
7/29/2020	-0.10 / -0.81%	12.40	12.60	11.50	12.30	12.09	4.94	150,100
7/28/2020	+1.10 / +9.73%	11.20	12.40	10.50	12.40	11.81	4.98	265,100
7/27/2020	-1.20 / -9.60%	12.00	12.50	11.30	11.30	11.53	4.54	193,600
7/24/2020	-0.80 / -6.02%	13.50	13.50	12.00	12.50	12.74	5.02	168,400
7/23/2020	+1.20 / +9.92%	12.10	13.30	12.00	13.30	12.50	5.34	1,342,000
7/22/2020	-0.20 / -1.63%	12.30	12.30	12.10	12.10	12.19	4.86	75,200
7/21/2020	+0.20 / +1.65%	12.20	12.30	12.00	12.30	12.10	4.94	178,900
7/20/2020	-0.10 / -0.82%	12.30	12.50	12.00	12.10	12.18	4.86	71,800
7/17/2020	0.00 / 0.00%	12.30	12.30	12.00	12.20	12.07	4.90	63,000
7/16/2020	0.00 / 0.00%	12.30	12.30	12.00	12.20	12.15	4.90	69,000
7/15/2020	+0.10 / +0.83%	12.30	12.60	12.10	12.20	12.34	4.90	94,200
7/14/2020	0.00 / 0.00%	12.30	12.30	12.10	12.10	12.18	4.86	176,000
7/13/2020	+0.10 / +0.83%	12.00	12.60	12.00	12.10	12.26	4.86	56,300
7/10/2020	-0.20 / -1.64%	12.20	12.30	12.00	12.00	12.14	4.82	110,300
7/9/2020	-0.20 / -1.61%	12.40	12.40	12.10	12.20	12.24	4.90	163,000
7/8/2020	-0.40 / -3.13%	12.70	12.70	12.30	12.40	12.41	4.98	176,000
7/7/2020	0.00 / 0.00%	12.60	12.90	12.50	12.80	12.70	5.14	111,900
7/6/2020	0.00 / 0.00%	12.80	12.90	12.60	12.80	12.74	5.14	84,300
7/3/2020	+0.40 / +3.23%	12.20	12.80	12.20	12.80	12.52	5.14	167,800
7/2/2020	+0.20 / +1.64%	12.30	12.50	12.00	12.40	12.35	4.98	95,200
7/1/2020	+0.40 / +3.39%	12.00	12.30	11.80	12.20	12.03	4.90	82,700
6/30/2020	-0.30 / -2.48%	12.20	12.90	11.80	11.80	12.16	4.74	121,200
6/29/2020	-0.60 / -4.72%	12.60	12.80	12.00	12.10	12.40	4.86	187,300
6/26/2020	-0.20 / -1.55%	13.00	13.10	12.40	12.70	12.72	5.10	105,500
6/25/2020	+0.70 / +5.74%	12.20	13.30	12.20	12.90	12.87	5.18	264,600
6/24/2020	-0.50 / -3.94%	12.00	12.80	12.00	12.20	12.57	4.90	107,400

<<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	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%