Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/5/2022	+0.10 / +0.64%	15.70	16.00	15.50	15.80	15.73	15.80	1,669,300
8/4/2022	0.00 / 0.00%	15.90	16.70	15.50	15.70	16.04	15.70	2,514,400
8/3/2022	+0.20 / +1.29%	15.40	15.70	15.20	15.70	15.50	15.70	1,961,300
8/2/2022	+0.30 / +1.97%	15.20	15.80	15.20	15.50	15.55	15.50	3,043,600
8/1/2022	+0.40 / +2.70%	14.80	15.40	14.80	15.20	15.18	15.20	1,959,100
7/29/2022	-0.20 / -1.33%	15.00	15.30	14.70	14.80	14.98	14.80	1,466,895
7/28/2022	+0.80 / +5.63%	14.40	15.50	14.40	15.00	14.92	15.00	3,876,100
7/27/2022	+0.20 / +1.43%	13.90	14.20	13.60	14.20	13.93	14.20	1,061,900
7/26/2022	-0.30 / -2.10%	14.30	14.40	13.90	14.00	14.06	14.00	1,012,900
7/25/2022	+0.40 / +2.88%	13.90	14.60	13.80	14.30	14.22	14.30	2,990,500
7/22/2022	-0.10 / -0.71%	14.10	14.20	13.80	13.90	13.93	13.90	812,300
7/21/2022	-0.30 / -2.10%	14.30	14.40	14.00	14.00	14.16	14.00	1,005,400
7/20/2022	+0.90 / +6.72%	13.40	14.70	13.40	14.30	14.16	14.30	2,927,000
7/19/2022	-0.20 / -1.47%	13.60	13.80	13.10	13.40	13.48	13.40	1,232,100
7/18/2022	-0.40 / -2.86%	13.80	14.30	13.60	13.60	13.95	13.60	1,342,500
7/15/2022	-0.10 / -0.71%	14.10	14.50	13.90	14.00	14.21	14.00	1,553,400
7/14/2022	+0.30 / +2.17%	13.50	14.20	13.40	14.10	13.82	14.10	1,785,100
7/13/2022	-0.10 / -0.72%	13.90	14.40	13.60	13.80	13.92	13.80	1,666,200
7/12/2022	+0.80 / +6.11%	13.10	14.10	12.90	13.90	13.51	13.90	1,453,300
7/11/2022	+0.20 / +1.55%	12.90	13.30	12.60	13.10	13.05	13.10	1,819,000
7/8/2022	+1.00 / +8.40%	12.00	12.90	12.00	12.90	12.70	12.90	1,249,600
7/7/2022	-0.10 / -0.83%	12.20	12.20	11.60	11.90	11.93	11.90	791,100
7/6/2022	-0.40 / -3.23%	12.20	12.90	11.90	12.00	12.33	12.00	977,900
7/5/2022	+0.10 / +0.81%	12.90	13.30	12.20	12.40	12.62	12.40	716,000
7/4/2022	0.00 / 0.00%	13.80	14.60	13.80	13.90	14.11	12.30	1,019,500
7/1/2022	+1.10 / +8.59%	12.80	14.00	12.70	13.90	13.31	12.30	1,921,000
6/30/2022	-1.20 / -8.57%	14.00	14.10	12.70	12.80	13.52	11.33	1,398,400
6/29/2022	-0.50 / -3.45%	14.70	14.80	13.90	14.00	14.10	12.39	1,539,200
6/28/2022	+0.60 / +4.32%	14.00	14.90	13.70	14.50	14.34	12.83	1,137,700
6/27/2022	+0.80 / +6.11%	13.30	13.90	12.90	13.90	13.48	12.30	943,500

<<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%