Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2014	-0.50 / -8.47%	5.80	5.90	5.40	5.40	5.49	2.17	137,200
3/31/2014	-0.20 / -3.28%	6.10	6.10	5.80	5.90	5.90	2.37	58,500
3/28/2014	0.00 / 0.00%	6.10	6.30	5.90	6.10	6.06	2.45	72,700
3/27/2014	+0.30 / +5.17%	5.80	6.20	5.80	6.10	5.95	2.45	524,600
3/26/2014	-0.60 / -9.38%	6.50	6.50	5.80	5.80	6.14	2.33	450,100
3/25/2014	+0.10 / +1.59%	6.50	6.90	6.40	6.40	6.65	2.57	324,100
3/24/2014	+0.20 / +3.28%	6.20	6.50	6.20	6.30	6.26	2.53	328,600
3/21/2014	+0.10 / +1.67%	6.00	6.10	6.00	6.10	6.07	2.45	125,400
3/20/2014	+0.20 / +3.45%	5.80	6.30	5.70	6.00	5.87	2.41	372,500
3/19/2014	+0.10 / +1.75%	5.70	5.80	5.50	5.80	5.67	2.33	254,100
3/18/2014	+0.10 / +1.79%	5.70	5.70	5.60	5.70	5.69	2.29	192,300
3/17/2014	0.00 / 0.00%	5.60	5.70	5.50	5.60	5.60	2.25	217,400
3/14/2014	+0.40 / +7.69%	5.20	5.70	5.20	5.60	5.45	2.25	880,200
3/13/2014	+0.10 / +1.96%	5.00	5.30	5.00	5.20	5.20	2.09	157,800
3/12/2014	0.00 / 0.00%	5.10	5.20	5.00	5.10	5.16	2.05	109,800
3/11/2014	-0.10 / -1.92%	5.20	5.30	5.10	5.10	5.20	2.05	316,900
3/10/2014	+0.10 / +1.96%	5.20	5.30	5.10	5.20	5.18	2.09	180,000
3/7/2014	0.00 / 0.00%	5.10	5.30	5.10	5.10	5.12	2.05	151,700
3/6/2014	0.00 / 0.00%	5.10	5.20	5.10	5.10	5.18	2.05	73,500
3/5/2014	0.00 / 0.00%	5.00	5.20	5.00	5.10	5.06	2.05	21,500
3/4/2014	+0.20 / +4.08%	4.70	5.10	4.70	5.10	4.90	2.05	79,200
3/3/2014	-0.40 / -7.55%	5.00	5.10	4.80	4.90	4.90	1.97	1,096,100
2/28/2014	-0.10 / -1.85%	5.50	5.50	5.10	5.30	5.27	2.13	104,300
2/27/2014	+0.30 / +5.88%	5.10	5.60	5.10	5.40	5.31	2.17	399,600
2/26/2014	+0.10 / +2.00%	5.00	5.10	5.00	5.10	5.04	2.05	257,900
2/25/2014	+0.30 / +6.38%	4.70	5.00	4.70	5.00	4.83	2.01	245,600
2/24/2014	0.00 / 0.00%	4.80	4.80	4.60	4.70	4.70	1.89	74,700
2/21/2014	0.00 / 0.00%	4.70	4.80	4.60	4.70	4.69	1.89	97,600
2/20/2014	-0.20 / -4.08%	4.80	4.90	4.60	4.70	4.80	1.89	117,900
2/19/2014	+0.10 / +2.08%	5.00	5.00	4.80	4.90	4.90	1.97	45,000

<<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	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%