Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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%