Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/13/2014	0.00 / 0.00%	3.80	3.90	3.80	3.90	3.90	1.57	12,200
8/12/2014	0.00 / 0.00%	3.90	3.90	3.70	3.90	3.81	1.57	70,300
8/11/2014	0.00 / 0.00%	3.90	3.90	3.80	3.90	3.87	1.57	45,700
8/8/2014	0.00 / 0.00%	3.90	3.90	3.90	3.90	3.90	1.57	50,100
8/7/2014	+0.10 / +2.63%	3.80	3.90	3.80	3.90	3.80	1.57	82,300
8/6/2014	0.00 / 0.00%	3.80	3.80	3.80	3.80	3.80	1.53	8,300
8/5/2014	0.00 / 0.00%	3.80	3.90	3.80	3.80	3.85	1.53	13,600
8/4/2014	0.00 / 0.00%	3.90	3.90	3.80	3.80	3.80	1.53	17,600
8/1/2014	-0.20 / -5.00%	3.90	4.00	3.70	3.80	3.78	1.53	66,400
7/31/2014	0.00 / 0.00%	4.00	4.00	4.00	4.00	4.00	1.61	12,300
7/30/2014	+0.10 / +2.56%	3.90	4.00	3.70	4.00	3.74	1.61	10,300
7/29/2014	+0.10 / +2.63%	4.00	4.00	3.90	3.90	3.90	1.57	138,300
7/28/2014	-0.10 / -2.56%	3.90	3.90	3.80	3.80	3.81	1.53	41,800
7/25/2014	-0.10 / -2.50%	4.10	4.10	3.80	3.90	3.86	1.57	16,100
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

<<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%