Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2017	0.00 / 0.00%	2.10	2.10	1.90	2.00	2.00	0.80	300
1/16/2017	0.00 / 0.00%	2.00	2.00	1.90	2.00	1.92	0.80	15,900
1/13/2017	-0.20 / -9.09%	2.20	2.20	2.00	2.00	2.20	0.80	49,700
1/12/2017	+0.10 / +4.76%	2.10	2.20	2.10	2.20	2.10	0.88	14,500
1/11/2017	0.00 / 0.00%	1.90	2.20	1.90	2.10	2.11	0.84	7,200
1/10/2017	-0.10 / -4.55%	2.20	2.30	2.10	2.10	2.19	0.84	48,900
1/9/2017	+0.20 / +10.00%	2.00	2.20	2.00	2.20	2.04	0.88	58,600
1/6/2017	+0.10 / +5.26%	2.00	2.00	2.00	2.00	2.00	0.80	24,200
1/5/2017	+0.10 / +5.56%	1.80	1.90	1.70	1.90	1.90	0.76	69,700
1/4/2017	0.00 / 0.00%	1.80	1.80	1.80	1.80	1.80	0.72	82,900
1/3/2017	+0.10 / +5.88%	1.70	1.80	1.70	1.80	1.70	0.72	6,100
12/30/2016	0.00 / 0.00%	1.70	1.70	1.70	1.70	1.70	0.68	2,200
12/29/2016	0.00 / 0.00%	1.70	1.70	1.70	1.70	1.70	0.68	7,400
12/28/2016	-0.10 / -5.56%	1.70	1.70	1.70	1.70	1.70	0.68	42,800
12/27/2016	0.00 / 0.00%	1.70	1.80	1.70	1.80	1.70	0.72	27,500
12/26/2016	0.00 / 0.00%	1.80	1.80	1.80	1.80	1.80	0.72	100
12/23/2016	0.00 / 0.00%	1.70	1.80	1.70	1.80	1.70	0.72	17,900
12/22/2016	+0.10 / +5.88%	1.60	1.80	1.60	1.80	1.67	0.72	51,900
12/21/2016	+0.10 / +6.25%	1.70	1.70	1.70	1.70	1.70	0.68	1,193,100
12/20/2016	-0.10 / -5.88%	1.80	1.80	1.60	1.60	1.69	0.64	3,100
12/19/2016	0.00 / 0.00%	1.70	1.70	1.70	1.70	1.70	0.68	500
12/16/2016	0.00 / 0.00%	1.70	1.70	1.70	1.70	1.70	0.68	5,300
12/15/2016	+0.10 / +6.25%	1.70	1.70	1.70	1.70	1.70	0.68	12,400
12/14/2016	0.00 / 0.00%	1.60	1.60	1.60	1.60	1.60	0.64	900
12/13/2016	-0.10 / -5.88%	1.70	1.70	1.60	1.60	1.70	0.64	66,000
12/12/2016	0.00 / 0.00%	1.80	1.80	1.70	1.70	1.70	0.68	14,800
12/9/2016	-0.10 / -5.56%	1.70	1.80	1.70	1.70	1.70	0.68	40,200
12/8/2016	+0.10 / +5.88%	1.70	1.80	1.70	1.80	1.70	0.72	200
12/7/2016	0.00 / 0.00%	1.70	1.70	1.70	1.70	1.70	0.68	1,000
12/6/2016	0.00 / 0.00%	1.70	1.80	1.70	1.70	1.80	0.68	10,300

<<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	1,100,900	7.00	-2.78%
AGG	1,802,000	17.90	-1.10%
API	1,665,700	8.50	-5.56%
ASM	1,987,800	8.17	-0.61%
BCR	2,959,100	2.30	15.00%
BII	1,495,800	0.90	12.50%
BVL	50,200	15.70	3.97%
C21	42,200	18.90	14.55%
CCI	1,600	22.25	-5.52%