Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2023	-0.10 / -1.61%	6.20	6.40	6.10	6.10	6.23	6.10	1,040,800
9/28/2023	-0.10 / -1.59%	6.40	6.40	6.00	6.20	6.17	6.20	616,100
9/27/2023	+0.40 / +6.78%	5.90	6.30	5.80	6.30	5.99	6.30	1,694,200
9/26/2023	-0.40 / -6.35%	6.20	6.30	5.90	5.90	6.08	5.90	2,261,100
9/25/2023	-0.70 / -10.00%	7.00	7.00	6.30	6.30	6.43	6.30	4,699,200
9/22/2023	-0.30 / -4.11%	7.30	7.30	6.70	7.00	7.02	7.00	2,938,100
9/21/2023	-0.20 / -2.67%	7.50	7.50	7.30	7.30	7.39	7.30	1,522,200
9/20/2023	+0.20 / +2.74%	7.30	7.50	7.20	7.50	7.38	7.50	1,227,100
9/19/2023	+0.10 / +1.39%	7.20	7.40	7.10	7.30	7.21	7.30	1,656,300
9/18/2023	-0.20 / -2.70%	7.30	7.40	7.10	7.20	7.27	7.20	1,507,100
9/15/2023	+0.20 / +2.78%	7.20	7.50	7.20	7.40	7.34	7.40	993,900
9/14/2023	-0.40 / -5.26%	7.60	7.60	7.10	7.20	7.32	7.20	3,517,700
9/13/2023	-0.20 / -2.56%	7.80	7.90	7.40	7.60	7.63	7.60	2,633,200
9/12/2023	+0.20 / +2.63%	7.50	7.80	7.50	7.80	7.67	7.80	2,092,400
9/11/2023	-0.50 / -6.17%	8.10	8.30	7.60	7.60	7.83	7.60	5,809,500
9/8/2023	-0.10 / -1.22%	8.20	8.30	7.90	8.10	8.13	8.10	2,585,700
9/7/2023	+0.30 / +3.80%	7.90	8.30	7.70	8.20	8.03	8.20	7,356,900
9/6/2023	-0.10 / -1.25%	8.00	8.10	7.70	7.90	7.84	7.90	2,921,500
9/5/2023	+0.50 / +6.67%	7.50	8.10	7.50	8.00	7.85	8.00	5,544,800
8/31/2023	+0.20 / +2.74%	7.30	7.50	7.30	7.50	7.40	7.50	2,689,400
8/30/2023	-0.10 / -1.35%	7.40	7.50	7.20	7.30	7.27	7.30	2,569,800
8/29/2023	+0.10 / +1.37%	7.30	7.50	7.20	7.40	7.34	7.40	1,753,100
8/28/2023	-0.20 / -2.67%	7.50	7.60	6.90	7.30	7.15	7.30	5,918,000
8/25/2023	-0.10 / -1.32%	7.60	7.60	7.40	7.50	7.50	7.50	1,993,000
8/24/2023	+0.20 / +2.70%	7.40	7.70	7.30	7.60	7.47	7.60	3,119,300
8/23/2023	-0.10 / -1.33%	7.50	7.70	7.30	7.40	7.47	7.40	1,998,100
8/22/2023	+0.20 / +2.74%	7.40	7.60	7.00	7.50	7.27	7.50	3,396,800
8/21/2023	+0.10 / +1.39%	7.00	7.50	6.70	7.30	7.16	7.30	5,849,100
8/18/2023	-0.80 / -10.00%	8.10	8.20	7.20	7.20	7.59	7.20	7,892,100
8/17/2023	+0.10 / +1.27%	8.00	8.50	7.90	8.00	8.19	8.00	5,179,500

<<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	2,454,200	7.90	9.72%
AGG	239,000	15.25	-2.56%
API	319,300	5.60	1.82%
ASM	875,200	6.76	2.42%
BCR	1,738,800	2.00	5.26%
BII	89,500	0.70	16.67%
BVL	2,000	10.20	-4.67%
C21	0	16.00	0.00%
CCI	3,900	21.80	-0.23%