Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/19/2014	0.00 / 0.00%	4.00	4.30	4.00	4.30	4.03	1.73	6,100
6/18/2014	0.00 / 0.00%	4.30	4.30	4.30	4.30	4.30	1.73	80,800
6/17/2014	0.00 / 0.00%	4.20	4.30	4.20	4.30	4.29	1.73	10,400
6/16/2014	+0.10 / +2.38%	4.20	4.30	4.20	4.30	4.27	1.73	54,800
6/13/2014	-0.20 / -4.55%	4.20	4.20	4.20	4.20	4.20	1.69	60,000
6/12/2014	0.00 / 0.00%	4.40	4.40	4.20	4.40	4.40	1.77	14,300
6/11/2014	0.00 / 0.00%	4.10	4.40	4.10	4.40	4.10	1.77	91,300
6/10/2014	+0.10 / +2.33%	4.40	4.40	4.40	4.40	4.40	1.77	100
6/9/2014	-0.10 / -2.27%	4.30	4.50	4.30	4.30	4.42	1.73	12,100
6/6/2014	+0.10 / +2.33%	4.20	4.40	4.20	4.40	4.21	1.77	17,600
6/5/2014	+0.20 / +4.88%	4.10	4.30	4.10	4.30	4.10	1.73	20,800
6/4/2014	-0.20 / -4.65%	4.20	4.20	4.10	4.10	4.11	1.65	90,000
6/3/2014	-0.20 / -4.44%	4.30	4.50	4.30	4.30	4.31	1.73	4,000
6/2/2014	0.00 / 0.00%	4.40	4.50	4.20	4.50	4.31	1.81	10,400
5/30/2014	0.00 / 0.00%	4.50	4.50	4.50	4.50	4.50	1.81	0
5/29/2014	-0.20 / -4.26%	4.50	4.70	4.30	4.50	4.40	1.81	19,900
5/28/2014	0.00 / 0.00%	4.70	4.70	4.60	4.70	4.68	1.89	9,600
5/27/2014	+0.30 / +6.82%	4.50	4.80	4.50	4.70	4.60	1.89	59,600
5/26/2014	-0.20 / -4.35%	4.50	4.50	4.30	4.40	4.37	1.77	48,300
5/23/2014	+0.10 / +2.22%	4.60	4.70	4.40	4.60	4.44	1.85	24,500
5/22/2014	-0.50 / -10.00%	4.70	4.90	4.50	4.50	4.68	1.81	26,000
5/21/2014	+0.20 / +4.17%	4.90	5.00	4.70	5.00	4.78	2.01	18,000
5/20/2014	+0.10 / +2.13%	4.70	4.80	4.60	4.80	4.67	1.93	195,500
5/19/2014	+0.10 / +2.17%	4.60	4.70	4.50	4.70	4.58	1.89	52,200
5/16/2014	+0.20 / +4.55%	4.40	4.60	4.40	4.60	4.45	1.85	70,600
5/15/2014	+0.30 / +7.32%	4.30	4.40	4.10	4.40	4.24	1.77	144,500
5/14/2014	+0.30 / +7.89%	3.90	4.10	3.80	4.10	3.92	1.65	185,700
5/13/2014	0.00 / 0.00%	3.70	3.80	3.50	3.80	3.57	1.53	166,200
5/12/2014	-0.10 / -2.56%	3.90	3.90	3.60	3.80	3.74	1.53	131,900
5/9/2014	+0.10 / +2.63%	3.90	3.90	3.80	3.90	3.85	1.57	3,300

<<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%