Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/2/2025	-0.10 / -1.96%	5.10	5.20	5.00	5.00	5.08	5.00	326,200
4/1/2025	+0.10 / +2.00%	5.10	5.10	5.00	5.10	5.09	5.10	287,400
3/31/2025	-0.10 / -1.96%	5.00	5.10	5.00	5.00	5.07	5.00	257,800
3/28/2025	-0.10 / -1.92%	5.20	5.20	5.00	5.10	5.10	5.10	523,400
3/27/2025	+0.10 / +1.96%	5.10	5.20	5.00	5.20	5.11	5.20	842,200
3/26/2025	-0.20 / -3.77%	5.30	5.30	5.10	5.10	5.20	5.10	882,600
3/25/2025	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	5.30	494,900
3/24/2025	-0.10 / -1.85%	5.40	5.40	5.20	5.30	5.30	5.30	433,500
3/21/2025	+0.10 / +1.89%	5.30	5.40	5.30	5.40	5.33	5.40	811,800
3/20/2025	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.30	5.30	705,100
3/19/2025	0.00 / 0.00%	5.30	5.30	5.20	5.30	5.29	5.30	448,400
3/18/2025	-0.10 / -1.85%	5.40	5.40	5.30	5.30	5.33	5.30	334,500
3/17/2025	+0.10 / +1.89%	5.30	5.40	5.20	5.40	5.31	5.40	466,200
3/14/2025	0.00 / 0.00%	5.30	5.40	5.20	5.30	5.31	5.30	480,000
3/13/2025	-0.20 / -3.64%	5.50	5.50	5.30	5.30	5.36	5.30	738,000
3/12/2025	0.00 / 0.00%	5.40	5.50	5.30	5.50	5.38	5.50	688,800
3/11/2025	0.00 / 0.00%	5.50	5.50	5.40	5.50	5.41	5.50	524,200
3/10/2025	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.49	5.50	474,300
3/7/2025	0.00 / 0.00%	5.50	5.60	5.50	5.50	5.53	5.50	499,800
3/6/2025	0.00 / 0.00%	5.50	5.60	5.40	5.50	5.47	5.50	751,600
3/5/2025	-0.10 / -1.79%	5.60	5.60	5.50	5.50	5.52	5.50	789,200
3/4/2025	-0.10 / -1.75%	5.70	5.70	5.50	5.60	5.60	5.60	1,113,700
3/3/2025	-0.10 / -1.72%	5.80	5.80	5.60	5.70	5.63	5.70	332,800
2/28/2025	+0.10 / +1.75%	5.70	5.80	5.60	5.80	5.70	5.80	527,700
2/27/2025	0.00 / 0.00%	5.70	5.80	5.60	5.70	5.66	5.70	1,233,400
2/26/2025	0.00 / 0.00%	5.70	5.70	5.60	5.70	5.66	5.70	365,600
2/25/2025	0.00 / 0.00%	5.80	5.80	5.60	5.70	5.71	5.70	508,400
2/24/2025	-0.10 / -1.72%	5.80	5.80	5.70	5.70	5.73	5.70	969,500
2/21/2025	-0.10 / -1.69%	5.90	5.90	5.70	5.80	5.79	5.80	263,400
2/20/2025	+0.10 / +1.72%	5.90	6.20	5.70	5.90	5.84	5.90	1,329,200

<<Previous 30 days Next 2 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	500,600	6.50	-2.99%
AGG	1,549,900	16.30	6.19%
API	1,064,000	5.70	-9.52%
ASM	2,793,200	6.80	-6.98%
BCR	2,986,100	2.20	-8.33%
BII	291,100	0.60	-14.29%
BVL	8,000	9.70	-11.82%
C21	100	17.50	14.38%
CCI	700	19.55	0.00%