Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/10/2014	-0.20 / -5.13%	3.90	3.90	3.60	3.70	3.72	1.49	25,000
11/7/2014	0.00 / 0.00%	4.10	4.10	3.60	3.90	3.72	1.57	3,800
11/6/2014	+0.10 / +2.63%	4.00	4.10	3.90	3.90	3.97	1.57	17,600
11/5/2014	0.00 / 0.00%	3.80	3.80	3.70	3.80	3.72	1.53	74,000
11/4/2014	-0.20 / -5.00%	3.90	3.90	3.80	3.80	3.83	1.53	65,800
11/3/2014	-0.10 / -2.44%	4.10	4.10	3.90	4.00	4.00	1.61	16,600
10/31/2014	0.00 / 0.00%	4.00	4.10	4.00	4.10	4.01	1.65	3,400
10/30/2014	0.00 / 0.00%	4.20	4.20	4.00	4.10	4.05	1.65	22,700
10/29/2014	-0.10 / -2.38%	4.10	4.20	4.10	4.10	4.14	1.65	9,600
10/28/2014	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	1.69	1,500
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

<<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%