Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2017	0.00 / 0.00%	3.40	3.50	3.30	3.50	3.42	1.40	17,000
9/8/2017	0.00 / 0.00%	3.50	3.50	3.40	3.50	3.40	1.40	6,400
9/7/2017	0.00 / 0.00%	3.40	3.50	3.40	3.50	3.40	1.40	24,500
9/6/2017	+0.10 / +2.94%	3.40	3.50	3.40	3.50	3.45	1.40	106,500
9/5/2017	-0.10 / -2.86%	3.50	3.60	3.40	3.40	3.49	1.36	70,135
9/1/2017	+0.10 / +2.94%	3.50	3.60	3.50	3.50	3.50	1.40	95,200
8/31/2017	0.00 / 0.00%	3.40	3.50	3.30	3.40	3.45	1.36	151,000
8/30/2017	+0.10 / +3.03%	3.30	3.40	3.30	3.40	3.40	1.36	245,300
8/29/2017	0.00 / 0.00%	3.20	3.40	3.20	3.30	3.33	1.32	182,800
8/28/2017	+0.10 / +3.13%	3.10	3.30	3.10	3.30	3.16	1.32	65,300
8/25/2017	0.00 / 0.00%	3.10	3.30	3.10	3.20	3.18	1.28	127,600
8/24/2017	0.00 / 0.00%	3.20	3.20	3.00	3.20	3.09	1.28	46,300
8/23/2017	0.00 / 0.00%	3.00	3.20	3.00	3.20	3.06	1.28	39,500
8/22/2017	-0.10 / -3.03%	3.00	3.30	3.00	3.20	3.11	1.28	34,700
8/21/2017	+0.20 / +6.45%	3.30	3.30	3.00	3.30	3.13	1.32	16,600
8/18/2017	+0.20 / +6.90%	2.80	3.10	2.80	3.10	3.01	1.24	69,201
8/17/2017	-0.30 / -9.38%	3.20	3.20	2.90	2.90	2.96	1.16	103,500
8/16/2017	0.00 / 0.00%	3.10	3.20	2.90	3.20	2.98	1.28	74,000
8/15/2017	-0.10 / -3.03%	3.30	3.30	3.10	3.20	3.12	1.28	24,000
8/14/2017	0.00 / 0.00%	3.30	3.40	3.10	3.30	3.19	1.32	164,800
8/11/2017	-0.30 / -8.33%	3.40	3.40	3.30	3.30	3.31	1.32	218,500
8/10/2017	0.00 / 0.00%	3.50	3.60	3.40	3.60	3.47	1.45	23,400
8/9/2017	-0.10 / -2.70%	4.00	4.00	3.40	3.60	3.48	1.45	397,200
8/8/2017	+0.10 / +2.78%	3.70	3.90	3.70	3.70	3.81	1.49	372,810
8/7/2017	+0.20 / +5.88%	3.50	3.70	3.30	3.60	3.50	1.45	430,045
8/4/2017	+0.10 / +3.03%	3.30	3.50	3.30	3.40	3.40	1.36	276,500
8/3/2017	-0.20 / -5.71%	3.50	3.50	3.20	3.30	3.32	1.32	315,000
8/2/2017	+0.20 / +6.06%	3.60	3.60	3.40	3.50	3.47	1.40	688,300
8/1/2017	+0.30 / +10.00%	3.30	3.30	3.30	3.30	3.30	1.32	416,545
7/31/2017	+0.20 / +7.14%	3.00	3.00	3.00	3.00	3.00	1.20	73,220

<<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	703,100	6.70	1.52%
AGG	1,150,200	18.00	1.12%
API	1,546,600	8.10	3.85%
ASM	1,688,600	8.32	-0.24%
BCR	8,558,600	2.30	0.00%
BII	1,155,300	0.90	0.00%
BVL	96,700	20.00	13.64%
C21	2,700	19.70	13.22%
CCI	3,600	22.50	-4.26%