Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/1/2011	+0.30 / +5.26%	5.80	6.00	5.70	6.00	5.92	2.19	947,700
8/31/2011	+0.30 / +5.56%	5.60	5.70	5.30	5.70	5.67	2.08	1,657,000
8/30/2011	+0.20 / +3.85%	5.40	5.40	5.30	5.40	5.40	1.97	1,166,900
8/29/2011	+0.30 / +6.12%	5.00	5.20	4.90	5.20	5.13	1.90	506,800
8/26/2011	-0.10 / -2.00%	5.00	5.00	4.80	4.90	4.86	1.79	242,400
8/25/2011	+0.10 / +2.04%	5.00	5.00	4.80	5.00	4.88	1.82	183,100
8/24/2011	-0.10 / -2.00%	5.00	5.20	4.80	4.90	4.95	1.79	249,600
8/23/2011	-0.10 / -1.96%	5.20	5.20	4.80	5.00	4.96	1.82	490,900
8/22/2011	+0.30 / +6.25%	4.90	5.10	4.90	5.10	5.09	1.86	293,500
8/19/2011	-0.20 / -4.00%	4.70	4.90	4.70	4.80	4.78	1.75	371,700
8/18/2011	+0.20 / +4.17%	4.90	5.00	4.80	5.00	4.96	1.82	726,000
8/17/2011	+0.30 / +6.67%	4.50	4.80	4.50	4.80	4.71	1.75	316,100
8/16/2011	0.00 / 0.00%	4.50	4.60	4.50	4.50	4.50	1.64	52,500
8/15/2011	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.40	1.64	166,100
8/12/2011	0.00 / 0.00%	4.50	4.50	4.40	4.40	4.43	1.61	111,400
8/11/2011	-0.10 / -2.22%	4.30	4.40	4.30	4.40	4.36	1.61	102,900
8/10/2011	+0.10 / +2.27%	4.50	4.60	4.40	4.50	4.50	1.64	222,400
8/9/2011	-0.20 / -4.35%	4.50	4.50	4.40	4.40	4.40	1.61	340,500
8/8/2011	-0.20 / -4.17%	4.80	4.80	4.60	4.60	4.68	1.68	111,000
8/5/2011	0.00 / 0.00%	5.00	5.00	4.80	4.80	4.89	1.75	270,600
8/4/2011	+0.20 / +4.35%	4.60	4.80	4.60	4.80	4.76	1.75	242,800
8/3/2011	0.00 / 0.00%	4.50	4.60	4.40	4.60	4.46	1.68	272,600
8/2/2011	-0.20 / -4.17%	4.70	4.80	4.50	4.60	4.64	1.68	153,200
8/1/2011	-0.10 / -2.04%	5.00	5.00	4.70	4.80	4.81	1.75	239,500
7/29/2011	-0.10 / -2.00%	5.00	5.00	4.90	4.90	4.97	1.79	67,200
7/28/2011	-0.20 / -3.85%	5.10	5.30	5.00	5.00	5.04	1.82	245,400
7/27/2011	+0.10 / +1.96%	5.20	5.20	5.00	5.20	5.09	1.90	228,200
7/26/2011	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.10	1.86	239,400
7/25/2011	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	1.86	117,100
7/22/2011	-0.10 / -1.89%	5.40	5.40	5.20	5.20	5.27	1.90	157,800

<<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%