Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/23/2025	+0.10 / +2.00%	5.10	5.10	5.00	5.10	5.00	5.10	380,900
12/22/2025	0.00 / 0.00%	5.00	5.10	4.90	5.00	5.00	5.00	382,000
12/19/2025	-0.10 / -1.96%	5.00	5.10	4.90	5.00	5.00	5.00	401,300
12/18/2025	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.02	5.10	188,300
12/17/2025	-0.10 / -1.96%	5.10	5.10	5.00	5.00	5.02	5.00	289,000
12/16/2025	+0.10 / +2.00%	5.00	5.20	4.90	5.10	5.07	5.10	576,800
12/15/2025	0.00 / 0.00%	5.00	5.10	4.90	5.00	4.99	5.00	576,400
12/12/2025	-0.20 / -3.85%	5.20	5.30	5.00	5.00	5.08	5.00	855,400
12/11/2025	0.00 / 0.00%	5.30	5.30	5.10	5.20	5.16	5.20	428,900
12/10/2025	+0.10 / +1.96%	5.20	5.30	5.10	5.20	5.20	5.20	338,100
12/9/2025	-0.10 / -1.92%	5.30	5.30	5.10	5.10	5.16	5.10	843,100
12/8/2025	-0.10 / -1.89%	5.30	5.40	5.20	5.20	5.29	5.20	435,500
12/5/2025	-0.10 / -1.85%	5.50	5.50	5.30	5.30	5.36	5.30	206,800
12/4/2025	+0.10 / +1.89%	5.40	5.50	5.40	5.40	5.41	5.40	638,300
12/3/2025	0.00 / 0.00%	5.30	5.40	5.30	5.30	5.32	5.30	376,200
12/2/2025	0.00 / 0.00%	5.40	5.40	5.20	5.30	5.29	5.30	756,700
12/1/2025	-0.10 / -1.85%	5.40	5.50	5.30	5.30	5.38	5.30	237,600
11/28/2025	+0.10 / +1.89%	5.30	5.50	5.30	5.40	5.39	5.40	766,300
11/27/2025	-0.10 / -1.85%	5.40	5.50	5.30	5.30	5.37	5.30	452,500
11/26/2025	+0.10 / +1.89%	5.40	5.50	5.30	5.40	5.38	5.40	751,600
11/25/2025	-0.10 / -1.85%	5.50	5.60	5.30	5.30	5.41	5.30	494,200
11/24/2025	-0.10 / -1.82%	5.50	5.60	5.40	5.40	5.48	5.40	357,700
11/21/2025	0.00 / 0.00%	5.50	5.60	5.50	5.50	5.51	5.50	590,500
11/20/2025	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.53	5.50	328,900
11/19/2025	0.00 / 0.00%	5.70	5.70	5.50	5.60	5.58	5.60	739,700
11/18/2025	-0.10 / -1.75%	5.70	5.70	5.50	5.60	5.64	5.60	618,100
11/17/2025	+0.10 / +1.79%	5.60	5.70	5.60	5.70	5.66	5.70	308,200
11/14/2025	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.61	5.60	803,700
11/13/2025	0.00 / 0.00%	5.50	5.70	5.50	5.60	5.54	5.60	372,300
11/12/2025	+0.10 / +1.82%	5.50	5.70	5.50	5.60	5.58	5.60	934,400

<<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	182,900	7.20	-2.70%
AGG	218,200	12.90	-0.77%
API	107,900	5.80	0.00%
ASM	260,500	5.94	1.37%
BCR	0	1.30	0.00%
BVL	2,400	15.10	0.00%
C21	0	16.80	0.00%
CCI	0	19.65	0.00%