Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/18/2014	-0.10 / -2.22%	4.50	4.50	4.30	4.40	4.42	1.77	9,900
9/17/2014	0.00 / 0.00%	4.50	4.50	4.30	4.50	4.39	1.81	13,500
9/16/2014	0.00 / 0.00%	4.30	4.50	4.30	4.50	4.33	1.81	4,100
9/15/2014	0.00 / 0.00%	4.60	4.60	4.30	4.50	4.43	1.81	72,800
9/12/2014	+0.20 / +4.65%	4.30	4.50	4.30	4.50	4.40	1.81	6,300
9/11/2014	-0.10 / -2.27%	4.50	4.50	4.30	4.30	4.32	1.73	55,600
9/10/2014	0.00 / 0.00%	4.40	4.40	4.30	4.40	4.38	1.77	28,300
9/9/2014	0.00 / 0.00%	4.60	4.60	4.20	4.40	4.40	1.77	249,400
9/8/2014	-0.10 / -2.22%	4.40	4.40	4.30	4.40	4.40	1.77	58,200
9/5/2014	+0.10 / +2.27%	4.60	4.60	4.40	4.50	4.49	1.81	43,400
9/4/2014	+0.10 / +2.33%	4.30	4.60	4.30	4.40	4.38	1.77	127,100
9/3/2014	0.00 / 0.00%	4.40	4.40	4.30	4.30	4.30	1.73	80,700
8/29/2014	0.00 / 0.00%	4.30	4.30	4.20	4.30	4.23	1.73	61,200
8/28/2014	+0.20 / +4.88%	4.10	4.30	4.00	4.30	4.14	1.73	120,000
8/27/2014	+0.10 / +2.50%	4.20	4.20	4.00	4.10	4.06	1.65	63,000
8/26/2014	-0.20 / -4.76%	4.10	4.10	4.00	4.00	4.09	1.61	72,800
8/25/2014	+0.10 / +2.44%	4.10	4.20	4.10	4.20	4.15	1.69	91,400
8/22/2014	0.00 / 0.00%	4.10	4.10	4.00	4.10	4.01	1.65	56,100
8/21/2014	+0.10 / +2.50%	3.90	4.10	3.90	4.10	3.96	1.65	90,200
8/20/2014	0.00 / 0.00%	3.90	4.00	3.80	4.00	3.86	1.61	41,500
8/19/2014	+0.10 / +2.56%	3.90	4.00	3.90	4.00	3.90	1.61	58,000
8/18/2014	0.00 / 0.00%	3.90	4.00	3.90	3.90	3.90	1.57	39,600
8/15/2014	+0.10 / +2.63%	3.90	3.90	3.80	3.90	3.82	1.57	65,100
8/14/2014	-0.10 / -2.56%	3.80	3.90	3.70	3.80	3.78	1.53	37,700
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

<<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	234,100	6.00	0.00%
AGG	228,400	15.95	-3.33%
API	85,000	7.00	-2.78%
ASM	118,400	6.75	-1.46%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%