Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2011	+0.20 / +3.33%	5.90	6.20	5.80	6.20	6.00	2.49	621,400
9/21/2011	0.00 / 0.00%	6.10	6.10	5.60	6.00	5.79	2.41	773,700
9/20/2011	-0.70 / -10.45%	6.20	6.30	5.90	6.00	6.00	2.41	807,200
9/19/2011	+0.40 / +6.35%	6.40	6.80	6.40	6.70	6.59	2.44	568,200
9/16/2011	-0.40 / -5.97%	6.50	6.60	6.30	6.30	6.40	2.30	664,300
9/15/2011	0.00 / 0.00%	6.50	6.90	6.50	6.70	6.59	2.44	1,071,200
9/14/2011	+0.10 / +1.52%	7.00	7.00	6.60	6.70	6.91	2.44	4,030,400
9/13/2011	+0.40 / +6.45%	6.60	6.60	6.60	6.60	6.60	2.41	109,600
9/12/2011	+0.30 / +5.08%	6.00	6.20	6.00	6.20	6.18	2.26	518,100
9/9/2011	0.00 / 0.00%	5.70	6.00	5.70	5.90	5.84	2.15	756,500
9/8/2011	+0.10 / +1.72%	6.20	6.20	5.70	5.90	5.99	2.15	920,500
9/7/2011	+0.30 / +5.45%	5.60	5.80	5.60	5.80	5.79	2.12	821,900
9/6/2011	-0.20 / -3.51%	5.70	5.70	5.50	5.50	5.53	2.01	1,045,800
9/5/2011	-0.30 / -5.00%	6.00	6.30	5.70	5.70	5.91	2.08	813,300
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

<<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%