Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/3/2018	0.00 / 0.00%	3.00	3.10	3.00	3.00	3.00	1.20	9,400
5/2/2018	+0.10 / +3.45%	3.10	3.10	2.90	3.00	2.96	1.20	1,100
4/27/2018	-0.30 / -9.38%	3.10	3.10	2.90	2.90	2.92	1.16	515,100
4/26/2018	+0.10 / +3.23%	3.20	3.20	3.20	3.20	3.20	1.28	100
4/24/2018	+0.10 / +3.33%	3.00	3.10	3.00	3.10	3.00	1.24	15,900
4/23/2018	0.00 / 0.00%	3.00	3.10	3.00	3.00	3.00	1.20	32,800
4/20/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
4/19/2018	0.00 / 0.00%	3.00	3.10	3.00	3.00	3.00	1.20	3,800
4/18/2018	0.00 / 0.00%	3.10	3.10	3.00	3.00	3.01	1.20	3,200
4/17/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
4/16/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	200
4/13/2018	+0.20 / +7.14%	3.00	3.00	2.80	3.00	2.88	1.20	19,000
4/12/2018	0.00 / 0.00%	2.60	3.00	2.60	2.80	3.00	1.12	30,900
4/11/2018	+0.10 / +3.70%	2.90	2.90	2.80	2.80	2.85	1.12	200
4/10/2018	-0.30 / -10.00%	2.90	3.10	2.70	2.70	3.01	1.08	21,300
4/9/2018	0.00 / 0.00%	3.10	3.10	3.00	3.00	3.07	1.20	12,300
4/6/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	8,200
4/5/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
4/4/2018	0.00 / 0.00%	3.00	3.10	3.00	3.00	3.03	1.20	26,400
4/3/2018	-0.10 / -3.23%	3.00	3.20	2.80	3.00	3.01	1.20	19,900
4/2/2018	0.00 / 0.00%	3.00	3.20	3.00	3.10	3.00	1.24	16,100
3/30/2018	+0.20 / +6.90%	3.00	3.10	3.00	3.10	3.05	1.24	1,900
3/29/2018	-0.10 / -3.33%	3.00	3.10	2.90	2.90	3.02	1.16	9,310
3/28/2018	-0.10 / -3.23%	3.10	3.10	2.90	3.00	2.94	1.20	89,800
3/27/2018	0.00 / 0.00%	3.10	3.20	2.90	3.10	3.10	1.24	80,500
3/26/2018	+0.10 / +3.33%	2.90	3.20	2.90	3.10	3.07	1.24	121,100
3/23/2018	-0.10 / -3.23%	3.20	3.20	3.00	3.00	3.09	1.20	75,900
3/22/2018	+0.20 / +6.90%	3.00	3.10	3.00	3.10	3.08	1.24	62,000
3/21/2018	-0.10 / -3.33%	3.10	3.10	2.90	2.90	3.08	1.16	232,200
3/20/2018	+0.10 / +3.45%	2.90	3.00	2.90	3.00	2.90	1.20	15,900

<<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%