Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/28/2019	-0.30 / -8.57%	3.20	3.40	3.20	3.20	3.21	1.28	20,100
1/25/2019	-0.20 / -5.41%	3.70	3.70	3.50	3.50	3.51	1.40	12,500
1/24/2019	0.00 / 0.00%	3.70	3.70	3.60	3.70	3.63	1.49	8,200
1/23/2019	+0.30 / +8.82%	3.70	3.70	3.50	3.70	3.58	1.49	80,800
1/22/2019	+0.30 / +9.68%	3.20	3.40	3.20	3.40	3.38	1.36	95,600
1/21/2019	-0.10 / -3.13%	2.90	3.10	2.90	3.10	3.10	1.24	20,200
1/18/2019	0.00 / 0.00%	3.10	3.20	3.10	3.20	3.10	1.28	13,200
1/17/2019	+0.10 / +3.23%	3.00	3.20	3.00	3.20	3.09	1.28	44,200
1/16/2019	+0.10 / +3.33%	3.00	3.10	3.00	3.10	3.00	1.24	5,900
1/15/2019	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	10,000
1/14/2019	0.00 / 0.00%	2.90	3.00	2.80	3.00	2.93	1.20	17,500
1/11/2019	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	6,000
1/10/2019	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	7,000
1/9/2019	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	10,000
1/8/2019	0.00 / 0.00%	2.90	3.00	2.90	3.00	2.95	1.20	22,900
1/7/2019	+0.10 / +3.45%	2.90	3.00	2.90	3.00	2.90	1.20	11,200
1/4/2019	+0.10 / +3.57%	2.80	2.90	2.80	2.90	2.86	1.16	3,200
1/3/2019	-0.10 / -3.45%	2.80	2.80	2.80	2.80	2.80	1.12	200
1/2/2019	-0.10 / -3.33%	3.00	3.00	2.90	2.90	2.90	1.16	8,400
12/28/2018	-0.10 / -3.23%	3.00	3.10	2.90	3.00	2.99	1.20	181,700
12/27/2018	+0.10 / +3.33%	3.00	3.10	3.00	3.10	3.00	1.24	3,300
12/26/2018	+0.10 / +3.45%	2.90	3.00	2.90	3.00	2.90	1.20	12,100
12/25/2018	0.00 / 0.00%	2.90	2.90	2.80	2.90	2.80	1.16	30,900
12/24/2018	0.00 / 0.00%	2.80	2.90	2.80	2.90	2.80	1.16	6,100
12/21/2018	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	1,000
12/20/2018	+0.10 / +3.57%	2.80	3.00	2.80	2.90	2.97	1.16	27,100
12/19/2018	0.00 / 0.00%	2.80	3.00	2.80	2.80	2.85	1.12	13,400
12/18/2018	-0.10 / -3.45%	2.90	2.90	2.80	2.80	2.87	1.12	54,200
12/17/2018	-0.20 / -6.45%	3.00	3.10	2.90	2.90	2.91	1.16	31,900
12/14/2018	0.00 / 0.00%	3.10	3.10	2.90	3.10	2.99	1.24	66,200

<<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%