Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/24/2014	-0.10 / -2.44%	4.00	4.10	4.00	4.00	4.00	1.61	21,700
7/23/2014	+0.10 / +2.50%	4.00	4.10	4.00	4.10	4.00	1.65	25,800
7/22/2014	-0.10 / -2.44%	4.10	4.10	4.00	4.00	4.02	1.61	121,300
7/21/2014	0.00 / 0.00%	4.20	4.20	4.10	4.10	4.10	1.65	161,100
7/18/2014	-0.10 / -2.38%	4.20	4.20	4.10	4.10	4.13	1.65	129,600
7/17/2014	0.00 / 0.00%	4.30	4.30	4.10	4.20	4.20	1.69	18,500
7/16/2014	0.00 / 0.00%	4.30	4.40	4.20	4.20	4.24	1.69	92,000
7/15/2014	0.00 / 0.00%	4.20	4.30	4.20	4.20	4.20	1.69	56,300
7/14/2014	0.00 / 0.00%	4.30	4.30	4.20	4.20	4.20	1.69	60,700
7/11/2014	0.00 / 0.00%	4.00	4.20	4.00	4.20	4.04	1.69	174,700
7/10/2014	-0.10 / -2.33%	4.30	4.40	4.10	4.20	4.24	1.69	145,800
7/9/2014	-0.10 / -2.27%	4.30	4.40	4.20	4.30	4.25	1.73	189,400
7/8/2014	0.00 / 0.00%	4.40	4.40	4.20	4.40	4.23	1.77	88,400
7/7/2014	+0.20 / +4.76%	4.30	4.40	4.20	4.40	4.26	1.77	180,000
7/4/2014	-0.10 / -2.33%	4.30	4.30	4.20	4.20	4.21	1.69	126,700
7/3/2014	0.00 / 0.00%	4.30	4.40	4.20	4.30	4.23	1.73	146,300
7/2/2014	+0.20 / +4.88%	4.10	4.30	4.10	4.30	4.20	1.73	88,300
7/1/2014	-0.20 / -4.65%	4.20	4.30	4.10	4.10	4.11	1.65	135,400
6/30/2014	0.00 / 0.00%	4.30	4.30	4.10	4.30	4.10	1.73	80,300
6/27/2014	0.00 / 0.00%	4.20	4.30	4.20	4.30	4.26	1.73	11,000
6/26/2014	+0.10 / +2.38%	4.20	4.30	4.20	4.30	4.20	1.73	12,200
6/25/2014	0.00 / 0.00%	4.20	4.20	4.20	4.20	4.20	1.69	18,300
6/24/2014	0.00 / 0.00%	4.10	4.30	4.10	4.20	4.20	1.69	6,300
6/23/2014	-0.10 / -2.33%	3.90	4.20	3.90	4.20	3.99	1.69	10,200
6/20/2014	0.00 / 0.00%	4.10	4.30	4.10	4.30	4.28	1.73	21,400
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

<<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%