Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2025	-0.60 / -8.45%	7.10	7.10	6.50	6.50	6.76	6.50	3,481,100
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
7/18/2025	-0.10 / -1.61%	6.20	6.50	6.00	6.10	6.19	6.10	3,470,900
7/17/2025	+0.30 / +5.08%	6.00	6.40	5.90	6.20	6.22	6.20	4,628,100
7/16/2025	+0.10 / +1.72%	5.80	6.00	5.60	5.90	5.78	5.90	2,075,800
7/15/2025	0.00 / 0.00%	6.00	6.20	5.70	5.80	6.00	5.80	4,492,200
7/14/2025	+0.50 / +9.43%	5.20	5.80	5.00	5.80	5.50	5.80	4,364,500

<<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	1,558,000	5.80	-6.45%
AGG	2,004,400	19.55	-6.90%
API	1,222,300	8.30	-7.78%
ASM	2,480,100	8.01	-3.49%
BCR	3,128,100	1.90	-5.00%
BII	999,700	0.80	-11.11%
BVL	21,400	17.80	-7.77%
C21	100	15.20	-7.88%
CCI	10,100	24.85	1.43%