Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/27/2014	0.00 / 0.00%	4.20	4.30	4.00	4.20	4.02	1.69	12,600
10/24/2014	0.00 / 0.00%	4.10	4.20	4.10	4.20	4.12	1.69	13,600
10/23/2014	0.00 / 0.00%	4.00	4.20	4.00	4.20	4.03	1.69	7,900
10/22/2014	0.00 / 0.00%	4.20	4.20	4.10	4.20	4.13	1.69	2,100
10/21/2014	0.00 / 0.00%	4.30	4.30	4.10	4.20	4.20	1.69	6,100
10/20/2014	-0.10 / -2.33%	4.40	4.40	4.20	4.20	4.24	1.69	500
10/17/2014	0.00 / 0.00%	4.30	4.30	4.00	4.30	4.18	1.73	8,700
10/16/2014	+0.20 / +4.88%	4.30	4.30	4.30	4.30	4.30	1.73	200
10/15/2014	-0.10 / -2.38%	4.10	4.10	4.00	4.10	4.01	1.65	9,300
10/14/2014	-0.10 / -2.33%	4.40	4.40	4.10	4.20	4.13	1.69	10,700
10/13/2014	-0.10 / -2.27%	4.30	4.30	4.10	4.30	4.19	1.73	2,700
10/10/2014	+0.10 / +2.33%	4.40	4.40	4.40	4.40	4.40	1.77	100
10/9/2014	0.00 / 0.00%	4.20	4.30	4.20	4.30	4.22	1.73	2,700
10/8/2014	0.00 / 0.00%	4.30	4.30	4.20	4.30	4.25	1.73	5,900
10/7/2014	0.00 / 0.00%	4.40	4.40	4.30	4.30	4.30	1.73	34,100
10/6/2014	0.00 / 0.00%	4.40	4.40	4.30	4.30	4.39	1.73	28,700
10/3/2014	-0.10 / -2.27%	4.40	4.40	4.00	4.30	4.20	1.73	44,000
10/2/2014	0.00 / 0.00%	4.40	4.40	4.30	4.40	4.33	1.77	24,700
10/1/2014	+0.20 / +4.76%	4.30	4.40	4.30	4.40	4.30	1.77	34,200
9/30/2014	0.00 / 0.00%	4.40	4.40	4.20	4.20	4.40	1.69	1,100
9/29/2014	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.20	1.69	8,100
9/26/2014	0.00 / 0.00%	4.30	4.30	4.20	4.30	4.30	1.73	7,000
9/25/2014	0.00 / 0.00%	4.40	4.40	4.20	4.30	4.25	1.73	73,600
9/24/2014	0.00 / 0.00%	4.40	4.40	4.20	4.30	4.30	1.73	86,200
9/23/2014	+0.10 / +2.38%	4.30	4.40	4.30	4.30	4.30	1.73	116,200
9/22/2014	-0.20 / -4.55%	4.40	4.50	4.20	4.20	4.33	1.69	175,500
9/19/2014	0.00 / 0.00%	4.20	4.40	4.10	4.40	4.24	1.77	27,500
9/18/2014	-0.10 / -2.22%	4.50	4.50	4.30	4.40	4.42	1.77	9,900
9/17/2014	0.00 / 0.00%	4.50	4.50	4.30	4.50	4.39	1.81	13,500
9/16/2014	0.00 / 0.00%	4.30	4.50	4.30	4.50	4.33	1.81	4,100

<<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	234,100	6.00	0.00%
AGG	228,400	15.95	-3.33%
API	85,000	7.00	-2.78%
ASM	118,400	6.75	-1.46%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%