Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2018	0.00 / 0.00%	2.60	2.80	2.60	2.60	2.66	1.04	9,100
9/24/2018	0.00 / 0.00%	2.70	2.80	2.60	2.60	2.76	1.04	1,300
9/21/2018	0.00 / 0.00%	2.70	2.80	2.60	2.60	2.74	1.04	5,300
9/20/2018	-0.10 / -3.70%	2.60	2.70	2.60	2.60	2.67	1.04	4,900
9/19/2018	+0.10 / +3.85%	2.70	2.70	2.60	2.70	2.70	1.08	20,300
9/18/2018	0.00 / 0.00%	2.60	2.60	2.60	2.60	2.60	1.04	3,600
9/17/2018	0.00 / 0.00%	2.60	2.60	2.60	2.60	2.60	1.04	2,500
9/14/2018	+0.20 / +8.33%	2.60	2.60	2.60	2.60	2.60	1.04	9,300
9/13/2018	-0.10 / -4.00%	2.40	2.40	2.40	2.40	2.40	0.96	10,100
9/12/2018	-0.20 / -7.41%	2.70	2.70	2.50	2.50	2.52	1.00	9,500
9/11/2018	-0.20 / -6.90%	2.80	2.80	2.70	2.70	2.72	1.08	11,900
9/10/2018	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	2,000
9/7/2018	0.00 / 0.00%	2.90	2.90	2.90	2.90	2.90	1.16	200
9/6/2018	-0.20 / -6.45%	3.20	3.20	2.90	2.90	3.10	1.16	4,100
9/5/2018	-0.20 / -6.06%	3.10	3.10	3.10	3.10	3.10	1.24	2,460,500
9/4/2018	+0.20 / +6.45%	3.40	3.40	3.30	3.30	3.30	1.32	2,600
8/31/2018	0.00 / 0.00%	3.10	3.10	3.10	3.10	3.10	1.24	7,000
8/30/2018	-0.30 / -8.82%	3.10	3.10	3.10	3.10	3.10	1.24	2,455,100
8/29/2018	+0.30 / +9.68%	3.40	3.40	3.40	3.40	3.40	1.36	100
8/28/2018	0.00 / 0.00%	3.10	3.10	3.10	3.10	3.10	1.24	0
8/27/2018	-0.20 / -6.06%	3.10	3.10	3.10	3.10	3.10	1.24	1,600,100
8/24/2018	+0.30 / +10.00%	3.30	3.30	3.30	3.30	3.30	1.32	100
8/23/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
8/22/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
8/21/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
8/20/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
8/17/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
8/16/2018	0.00 / 0.00%	3.00	3.00	3.00	3.00	3.00	1.20	0
8/15/2018	-0.10 / -3.23%	3.00	3.00	3.00	3.00	3.00	1.20	5,400
8/14/2018	-0.30 / -8.82%	3.30	3.30	3.10	3.10	3.15	1.24	1,300

<<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	654,100	6.60	1.54%
AGG	2,042,800	20.20	-2.88%
API	3,011,200	10.40	5.05%
ASM	2,135,000	8.01	-0.74%
BCR	5,220,000	2.10	-12.50%
BII	707,200	0.90	0.00%
BVL	18,600	20.00	-4.31%
C21	4,300	17.00	-10.05%
CCI	10,000	24.00	0.00%