Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2020	-0.70 / -5.19%	13.50	13.50	12.60	12.80	12.97	5.14	217,300
10/27/2020	-0.20 / -1.46%	13.70	13.80	13.50	13.50	13.58	5.42	101,300
10/26/2020	-0.20 / -1.44%	14.40	14.60	13.70	13.70	14.16	5.50	205,300
10/23/2020	+0.10 / +0.72%	13.80	14.00	13.30	13.90	13.57	5.58	357,200
10/22/2020	-0.30 / -2.13%	14.10	14.10	13.70	13.80	13.83	5.54	172,000
10/21/2020	+0.10 / +0.71%	13.80	14.10	13.80	14.10	14.00	5.66	137,000
10/20/2020	-0.50 / -3.45%	14.50	14.50	13.90	14.00	14.19	5.62	203,100
10/19/2020	+0.10 / +0.69%	14.40	14.50	14.10	14.50	14.27	5.82	185,700
10/16/2020	+0.40 / +2.86%	14.00	14.90	14.00	14.40	14.34	5.78	243,000
10/15/2020	-0.60 / -4.11%	14.60	14.60	14.00	14.00	14.22	5.62	459,200
10/14/2020	-0.60 / -3.95%	15.20	15.20	14.50	14.60	14.83	5.86	359,000
10/13/2020	-0.10 / -0.65%	15.30	15.40	15.10	15.20	15.19	6.10	154,300
10/12/2020	-0.20 / -1.29%	15.60	15.80	15.30	15.30	15.51	6.14	237,300
10/9/2020	0.00 / 0.00%	15.40	15.60	15.30	15.50	15.42	6.22	137,200
10/8/2020	-0.10 / -0.64%	15.40	15.60	15.30	15.50	15.42	6.22	205,500
10/7/2020	-0.20 / -1.27%	15.80	15.80	15.40	15.60	15.59	6.26	176,500
10/6/2020	0.00 / 0.00%	15.80	16.10	15.60	15.80	15.80	6.34	289,500
10/5/2020	+0.60 / +3.95%	15.00	16.00	15.00	15.80	15.59	6.34	613,300
10/2/2020	0.00 / 0.00%	15.70	15.70	14.00	15.20	14.90	6.10	279,600
10/1/2020	0.00 / 0.00%	15.20	15.40	14.90	15.20	15.08	6.10	364,700
9/30/2020	-0.10 / -0.65%	15.20	15.30	15.10	15.20	15.18	6.10	162,500
9/29/2020	-0.20 / -1.29%	15.90	15.90	15.30	15.30	15.50	6.14	205,000
9/28/2020	+0.30 / +1.97%	15.20	16.00	15.20	15.50	15.64	6.22	473,900
9/25/2020	-0.10 / -0.65%	15.30	15.30	15.10	15.20	15.14	6.10	148,200
9/24/2020	0.00 / 0.00%	15.30	15.30	14.90	15.30	15.12	6.14	222,000
9/23/2020	0.00 / 0.00%	15.30	15.50	15.30	15.30	15.35	6.14	213,400
9/22/2020	+0.10 / +0.66%	15.10	15.40	15.10	15.30	15.26	6.14	112,500
9/21/2020	-0.30 / -1.94%	15.50	15.70	15.10	15.20	15.38	6.10	282,500
9/18/2020	+0.40 / +2.65%	15.20	15.50	15.00	15.50	15.16	6.22	168,600
9/17/2020	-0.20 / -1.31%	15.30	15.50	15.00	15.10	15.25	6.06	208,900

<<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	703,100	6.70	1.52%
AGG	1,150,200	18.00	1.12%
API	1,546,600	8.10	3.85%
ASM	1,688,600	8.32	-0.24%
BCR	8,558,600	2.30	0.00%
BII	1,155,300	0.90	0.00%
BVL	96,700	20.00	13.64%
C21	2,700	19.70	13.22%
CCI	3,600	22.50	-4.26%