Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2025	-0.30 / -6.12%	4.90	4.90	4.60	4.60	4.73	4.60	1,595,100
5/21/2025	-0.10 / -2.00%	5.00	5.10	4.80	4.90	4.90	4.90	594,200
5/20/2025	+0.10 / +2.04%	5.00	5.20	4.90	5.00	5.02	5.00	1,826,200
5/19/2025	-0.10 / -2.00%	5.00	5.10	4.80	4.90	4.91	4.90	1,318,200
5/16/2025	-0.20 / -3.85%	5.20	5.30	4.90	5.00	5.06	5.00	2,082,100
5/15/2025	0.00 / 0.00%	5.20	5.30	4.90	5.20	5.15	5.20	2,296,900
5/14/2025	+0.30 / +6.12%	5.30	5.30	4.70	5.20	5.01	5.20	3,337,000
5/13/2025	+0.40 / +8.89%	4.90	4.90	4.80	4.90	4.90	4.90	1,030,300
5/12/2025	+0.40 / +9.76%	4.20	4.50	4.20	4.50	4.38	4.50	1,144,200
5/9/2025	0.00 / 0.00%	4.10	4.20	4.10	4.10	4.10	4.10	816,900
5/8/2025	0.00 / 0.00%	4.10	4.20	4.00	4.10	4.11	4.10	542,300
5/7/2025	-0.10 / -2.38%	4.10	4.20	4.00	4.10	4.10	4.10	907,000
5/6/2025	0.00 / 0.00%	4.20	4.30	4.10	4.20	4.20	4.20	495,500
5/5/2025	+0.10 / +2.44%	4.20	4.20	4.00	4.20	4.12	4.20	387,100
4/29/2025	0.00 / 0.00%	4.10	4.20	4.10	4.10	4.10	4.10	659,500
4/28/2025	0.00 / 0.00%	4.10	4.20	4.10	4.10	4.10	4.10	365,300
4/25/2025	-0.10 / -2.38%	4.20	4.30	4.10	4.10	4.20	4.10	394,000
4/24/2025	0.00 / 0.00%	4.20	4.30	4.10	4.20	4.19	4.20	271,600
4/23/2025	+0.20 / +5.00%	4.00	4.30	4.00	4.20	4.13	4.20	693,200
4/22/2025	-0.10 / -2.44%	4.10	4.10	3.80	4.00	3.91	4.00	916,600
4/21/2025	-0.10 / -2.38%	4.20	4.20	4.10	4.10	4.15	4.10	295,100
4/18/2025	+0.10 / +2.44%	4.10	4.30	4.10	4.20	4.19	4.20	492,700
4/17/2025	0.00 / 0.00%	4.00	4.20	4.00	4.10	4.03	4.10	427,500
4/16/2025	-0.10 / -2.38%	4.20	4.20	4.00	4.10	4.12	4.10	544,800
4/15/2025	-0.10 / -2.33%	4.30	4.30	4.10	4.20	4.19	4.20	546,700
4/14/2025	+0.10 / +2.38%	4.30	4.40	4.20	4.30	4.30	4.30	409,200
4/11/2025	+0.30 / +7.69%	4.20	4.20	4.00	4.20	4.15	4.20	2,203,200
4/10/2025	+0.30 / +8.33%	3.80	3.90	3.70	3.90	3.86	3.90	165,400
4/9/2025	-0.30 / -7.69%	3.60	3.90	3.60	3.60	3.64	3.60	2,769,200
4/8/2025	-0.40 / -9.30%	4.30	4.30	3.90	3.90	3.93	3.90	1,377,900

<<Previous 30 days Next 4 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	1,572,900	7.40	-6.33%
AGG	411,200	16.05	-1.53%
API	1,188,000	6.90	-4.17%
ASM	1,032,400	7.45	-1.19%
BCR	3,007,600	2.10	5.00%
BII	0	0.70	0.00%
BVL	44,000	13.90	2.21%
C21	0	15.90	0.00%
CCI	1,900	22.00	-2.65%