Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/11/2025	0.00 / 0.00%	4.90	4.90	4.80	4.90	4.84	4.90	434,800
6/10/2025	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.86	4.90	676,100
6/9/2025	0.00 / 0.00%	5.00	5.20	4.90	4.90	4.98	4.90	924,000
6/6/2025	0.00 / 0.00%	5.00	5.10	4.80	4.90	4.95	4.90	1,545,900
6/5/2025	-0.10 / -2.00%	5.00	5.10	4.90	4.90	5.04	4.90	988,000
6/4/2025	+0.10 / +2.04%	4.90	5.10	4.80	5.00	5.00	5.00	1,546,100
6/3/2025	-0.10 / -2.00%	5.00	5.00	4.90	4.90	4.94	4.90	593,000
6/2/2025	+0.20 / +4.17%	4.80	5.10	4.80	5.00	4.95	5.00	1,078,200
5/30/2025	0.00 / 0.00%	4.80	5.00	4.70	4.80	4.82	4.80	609,700
5/29/2025	+0.10 / +2.13%	4.80	4.90	4.70	4.80	4.78	4.80	725,000
5/28/2025	-0.20 / -4.08%	4.90	4.90	4.70	4.70	4.75	4.70	998,300
5/27/2025	0.00 / 0.00%	4.90	5.00	4.80	4.90	4.83	4.90	708,300
5/26/2025	+0.40 / +8.89%	4.60	4.90	4.40	4.90	4.82	4.90	2,498,500
5/23/2025	-0.10 / -2.17%	4.70	4.70	4.40	4.50	4.57	4.50	1,056,900
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

<<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	653,500	6.90	-1.43%
AGG	1,235,900	16.50	-2.94%
API	1,049,300	7.20	-1.37%
ASM	748,400	7.03	-1.40%
BCR	4,889,900	1.70	0.00%
BII	82,300	0.70	0.00%
BVL	18,400	14.20	-5.33%
C21	3,900	16.10	0.00%
CCI	1,600	22.75	3.41%