Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2025	0.00 / 0.00%	7.00	7.20	6.90	7.00	7.06	7.00	2,057,800
8/28/2025	0.00 / 0.00%	7.00	7.20	6.90	7.00	7.05	7.00	1,136,400
8/27/2025	-0.20 / -2.78%	7.50	7.50	6.90	7.00	7.10	7.00	1,642,100
8/26/2025	+0.50 / +7.46%	6.70	7.20	6.60	7.20	6.88	7.20	1,713,700
8/25/2025	+0.10 / +1.52%	6.60	6.90	6.50	6.70	6.70	6.70	1,900,500
8/22/2025	-0.50 / -7.04%	7.10	7.10	6.50	6.60	6.74	6.60	4,619,600
8/21/2025	-0.20 / -2.74%	7.20	7.60	7.00	7.10	7.27	7.10	2,653,200
8/20/2025	-0.50 / -6.41%	8.00	8.00	7.20	7.30	7.47	7.30	4,340,900
8/19/2025	+0.20 / +2.63%	7.50	8.30	7.50	7.80	7.89	7.80	4,877,900
8/18/2025	-0.30 / -3.80%	7.90	7.90	7.50	7.60	7.67	7.60	3,852,300
8/15/2025	-0.50 / -5.95%	8.40	8.50	7.70	7.90	7.97	7.90	7,382,000
8/14/2025	+0.60 / +7.69%	8.50	8.50	7.90	8.40	8.35	8.40	8,504,200
8/13/2025	+0.70 / +9.86%	7.10	7.80	7.00	7.80	7.43	7.80	7,428,900
8/12/2025	-0.10 / -1.39%	7.30	7.30	7.00	7.10	7.08	7.10	2,472,100
8/11/2025	+0.10 / +1.41%	7.10	7.50	7.10	7.20	7.27	7.20	3,039,200
8/8/2025	-0.10 / -1.39%	7.30	7.30	6.90	7.10	7.05	7.10	3,670,000
8/7/2025	+0.10 / +1.41%	7.20	7.30	6.90	7.20	7.08	7.20	4,096,300
8/6/2025	+0.20 / +2.90%	6.90	7.50	6.90	7.10	7.24	7.10	3,084,600
8/5/2025	-0.10 / -1.43%	7.30	7.50	6.40	6.90	7.14	6.90	6,345,600
8/4/2025	-0.70 / -9.09%	7.70	7.70	7.00	7.00	7.20	7.00	10,372,500
8/1/2025	0.00 / 0.00%	8.20	8.40	7.50	7.70	7.93	7.70	8,337,900
7/31/2025	+0.70 / +10.00%	7.40	7.70	7.20	7.70	7.63	7.70	7,261,800
7/30/2025	+0.60 / +9.38%	6.40	7.00	6.30	7.00	6.79	7.00	5,648,200
7/29/2025	+0.20 / +3.23%	6.30	6.80	6.30	6.40	6.65	6.40	11,705,600
7/28/2025	+0.20 / +3.33%	6.00	6.50	6.00	6.20	6.30	6.20	3,938,600
7/25/2025	+0.20 / +3.45%	5.80	6.20	5.70	6.00	5.94	6.00	3,978,400
7/24/2025	+0.10 / +1.75%	5.70	5.80	5.60	5.80	5.70	5.80	1,383,300
7/23/2025	0.00 / 0.00%	5.80	5.90	5.60	5.70	5.75	5.70	1,706,500
7/22/2025	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.70	5.70	1,717,200
7/21/2025	-0.40 / -6.56%	6.00	6.20	5.70	5.70	5.86	5.70	3,772,900

<<Previous 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	828,900	6.00	1.69%
AGG	512,900	19.50	0.26%
API	583,500	9.00	0.00%
ASM	1,386,200	8.21	-1.08%
BCR	5,695,800	2.00	5.26%
BII	298,600	0.80	0.00%
BVL	4,800	18.40	2.22%
C21	0	15.20	0.00%
CCI	100	27.40	5.38%