Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/26/2019	0.00 / 0.00%	5.80	5.80	5.20	5.30	5.68	2.13	319,400
9/25/2019	+0.40 / +8.16%	5.20	5.30	5.10	5.30	5.27	2.13	73,600
9/24/2019	+0.40 / +8.89%	4.60	4.90	4.60	4.90	4.88	1.97	207,000
9/23/2019	0.00 / 0.00%	4.50	4.60	4.40	4.50	4.48	1.81	65,100
9/20/2019	0.00 / 0.00%	4.50	4.60	4.30	4.50	4.47	1.81	146,600
9/19/2019	-0.20 / -4.26%	4.50	4.70	4.40	4.50	4.52	1.81	121,900
9/18/2019	+0.20 / +4.44%	4.20	4.90	4.20	4.70	4.63	1.89	128,300
9/17/2019	-0.40 / -8.16%	4.60	4.80	4.50	4.50	4.52	1.81	472,700
9/16/2019	-0.50 / -9.26%	5.40	5.40	4.90	4.90	4.92	1.97	570,500
9/13/2019	-0.20 / -3.57%	5.60	5.70	5.10	5.40	5.26	2.17	147,600
9/12/2019	+0.50 / +9.80%	5.30	5.60	4.90	5.60	5.41	2.25	205,100
9/11/2019	-0.40 / -7.27%	5.50	5.50	5.00	5.10	5.10	2.05	367,200
9/10/2019	-0.50 / -8.33%	6.50	6.50	5.50	5.50	5.86	2.21	298,700
9/9/2019	+0.50 / +9.09%	5.90	6.00	5.90	6.00	6.00	2.41	307,300
9/6/2019	-0.40 / -6.78%	5.40	6.20	5.40	5.50	5.51	2.21	451,200
9/5/2019	-0.60 / -9.23%	6.50	6.50	5.90	5.90	5.97	2.37	259,500
9/4/2019	-0.70 / -9.72%	7.50	7.50	6.50	6.50	6.66	2.61	369,100
9/3/2019	+0.60 / +9.09%	6.50	7.20	6.50	7.20	7.08	2.89	491,100
8/30/2019	-0.70 / -9.59%	7.60	7.80	6.60	6.60	7.16	2.65	603,200
8/29/2019	+0.50 / +7.35%	6.80	7.40	6.30	7.30	7.22	2.93	571,900
8/28/2019	+0.50 / +7.94%	6.80	6.90	6.40	6.80	6.87	2.73	1,413,800
8/27/2019	+0.50 / +8.62%	6.30	6.30	6.00	6.30	6.27	2.53	557,800
8/26/2019	+0.50 / +9.43%	5.30	5.80	4.80	5.80	5.61	2.33	718,600
8/23/2019	+0.10 / +1.92%	5.60	5.70	5.20	5.30	5.51	2.13	324,400
8/22/2019	+0.40 / +8.33%	5.10	5.20	4.80	5.20	5.16	2.09	570,700
8/21/2019	+0.40 / +9.09%	4.80	4.80	4.70	4.80	4.80	1.93	608,700
8/20/2019	+0.40 / +10.00%	4.40	4.40	4.20	4.40	4.38	1.77	657,200
8/19/2019	+0.30 / +8.11%	3.80	4.00	3.80	4.00	3.99	1.61	424,600
8/16/2019	0.00 / 0.00%	3.70	3.70	3.70	3.70	3.70	1.49	14,300
8/15/2019	0.00 / 0.00%	3.60	3.70	3.60	3.70	3.60	1.49	342,400

<<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%