Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2014	+0.10 / +2.27%	4.40	4.60	4.40	4.50	4.52	1.81	93,900
1/7/2014	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.48	1.77	8,700
1/6/2014	+0.10 / +2.27%	4.50	4.60	4.50	4.50	4.50	1.81	28,700
1/3/2014	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.50	1.77	107,700
1/2/2014	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	1.81	6,100
12/31/2013	+0.20 / +4.65%	4.30	4.50	4.30	4.50	4.46	1.81	54,900
12/30/2013	-0.20 / -4.44%	4.50	4.50	4.30	4.30	4.32	1.73	67,300
12/27/2013	0.00 / 0.00%	4.50	4.60	4.50	4.50	4.50	1.81	83,700
12/26/2013	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.43	1.81	27,600
12/25/2013	-0.10 / -2.22%	4.50	4.50	4.40	4.40	4.49	1.77	96,900
12/24/2013	0.00 / 0.00%	4.50	4.60	4.50	4.50	4.50	1.81	1,578,900
12/23/2013	0.00 / 0.00%	4.40	4.50	4.40	4.50	4.42	1.81	53,600
12/20/2013	0.00 / 0.00%	4.50	4.50	4.30	4.50	4.39	1.81	44,800
12/19/2013	0.00 / 0.00%	4.50	4.50	4.40	4.50	4.46	1.81	100,000
12/18/2013	0.00 / 0.00%	4.40	4.50	4.30	4.50	4.46	1.81	1,251,500
12/17/2013	+0.10 / +2.27%	4.40	4.50	4.40	4.50	4.48	1.81	1,647,100
12/16/2013	+0.10 / +2.33%	4.20	4.40	4.20	4.40	4.31	1.77	47,300
12/13/2013	-0.10 / -2.27%	4.30	4.40	4.30	4.30	4.36	1.73	68,900
12/12/2013	0.00 / 0.00%	4.30	4.40	4.30	4.40	4.38	1.77	196,200
12/11/2013	0.00 / 0.00%	4.30	4.60	4.30	4.40	4.56	1.77	994,800
12/10/2013	0.00 / 0.00%	4.60	4.70	4.40	4.40	4.60	1.77	298,500
12/9/2013	+0.40 / +10.00%	4.20	4.40	4.20	4.40	4.39	1.77	464,400
12/6/2013	-0.20 / -4.76%	4.40	4.60	4.00	4.00	4.44	1.61	747,800
12/5/2013	-0.20 / -4.55%	4.40	4.60	4.20	4.20	4.44	1.69	286,300
12/4/2013	0.00 / 0.00%	4.40	4.60	4.10	4.40	4.39	1.77	352,000
12/3/2013	-0.20 / -4.35%	4.60	4.70	4.40	4.40	4.58	1.77	121,700
12/2/2013	+0.40 / +9.52%	4.20	4.60	4.10	4.60	4.48	1.85	677,900
11/29/2013	0.00 / 0.00%	4.30	4.30	4.00	4.20	4.14	1.69	196,800
11/28/2013	0.00 / 0.00%	4.00	4.30	4.00	4.20	4.21	1.69	200,900
11/27/2013	+0.20 / +5.00%	4.00	4.20	4.00	4.20	4.14	1.69	419,500

<<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	654,100	6.60	1.54%
AGG	2,042,800	20.20	-2.88%
API	3,011,200	10.40	5.05%
ASM	2,135,000	8.01	-0.74%
BCR	5,220,000	2.10	-12.50%
BII	707,200	0.90	0.00%
BVL	18,600	20.00	-4.31%
C21	4,300	17.00	-10.05%
CCI	10,000	24.00	0.00%