Direcional Engenharia S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	28.970	29.320	28.850	29.100	7.912	4,959,600
2024-08-15	29.110	29.330	28.700	29.050	7.898	5,662,200
2024-08-14	28.980	29.090	28.380	28.990	7.882	4,015,500
2024-08-13	29.150	29.410	28.590	28.840	7.841	7,162,200
2024-08-12	29.090	29.270	28.490	28.800	7.830	3,287,400
2024-08-09	28.010	29.030	28.010	28.870	7.849	5,294,700
2024-08-08	28.210	28.650	27.870	28.230	7.675	4,561,800
2024-08-07	27.570	28.420	27.420	28.280	7.689	5,653,500
2024-08-06	26.660	27.570	26.650	27.110	7.371	5,834,100
2024-08-05	26.520	27.190	26.010	26.660	7.248	3,347,400
2024-08-02	27.410	28.060	27.100	27.240	7.406	5,711,100
2024-08-01	27.940	28.090	27.410	27.590	7.501	7,653,600
2024-07-31	27.900	28.000	27.420	27.800	7.558	6,488,100
2024-07-30	27.810	27.970	27.360	27.700	7.531	9,328,800
2024-07-29	28.140	28.420	27.760	28.050	7.626	3,024,300
2024-07-26	28.580	28.580	27.990	28.300	7.694	4,640,400
2024-07-25	28.490	28.900	27.920	28.320	7.700	5,348,100
2024-07-24	28.440	28.560	28.060	28.430	7.730	4,383,000
2024-07-23	28.800	28.830	28.300	28.430	7.730	3,266,700
2024-07-22	28.500	29.050	28.360	28.880	7.852	2,768,100
2024-07-19	28.070	28.580	27.940	28.410	7.724	3,497,700
2024-07-18	28.120	28.120	27.540	28.010	7.615	9,566,100
2024-07-17	27.660	28.340	27.660	28.330	7.702	4,047,900
2024-07-16	27.820	28.070	27.510	27.940	7.596	4,200,000
2024-07-15	27.900	27.960	27.400	27.820	7.564	3,274,200
2024-07-12	28.400	28.400	27.510	27.770	7.550	10,361,700
2024-07-11	27.660	28.400	27.480	28.090	7.637	8,809,800
2024-07-10	26.960	27.470	26.880	27.410	7.452	6,112,500
2024-07-09	26.240	26.740	26.170	26.730	7.267	2,869,200
2024-07-08	26.740	26.860	26.080	26.300	7.151	4,356,600
2024-07-05	26.830	27.280	26.610	26.790	7.284	6,405,300
2024-07-04	28.350	29.280	28.340	28.800	7.380	9,446,700
2024-07-03	27.500	28.100	27.500	27.820	5.899	9,181,200
2024-07-02	27.490	27.770	27.140	27.450	5.820	12,495,600
2024-07-01	26.720	27.240	26.270	26.950	5.714	9,751,800
2024-06-28	26.750	27.030	26.430	26.590	5.638	6,540,900
2024-06-27	26.890	27.060	26.550	26.820	5.687	6,231,000
2024-06-26	25.940	26.720	25.820	26.690	5.659	9,458,400
2024-06-25	25.520	26.250	25.520	26.250	5.566	4,362,900
2024-06-24	25.260	25.900	25.250	25.810	5.473	5,167,500
2024-06-21	25.060	25.350	24.790	25.260	5.356	4,222,500
2024-06-20	25.400	25.990	24.950	25.000	5.301	5,580,000
2024-06-19	24.840	25.370	24.620	25.370	5.379	9,413,100
2024-06-18	25.000	25.120	24.640	25.090	5.320	3,615,300
2024-06-17	25.310	25.400	24.990	24.990	5.299	4,447,800
2024-06-14	25.570	25.640	25.030	25.270	5.358	5,423,700
2024-06-13	25.700	26.040	24.610	25.520	5.411	8,322,300
2024-06-12	26.170	26.490	25.390	25.700	5.449	8,125,200
2024-06-11	25.650	26.150	25.650	25.880	5.487	6,402,900
2024-06-10	26.240	26.360	25.450	25.650	5.439	5,890,800
2024-06-07	26.000	26.740	26.000	26.240	5.564	8,613,600
2024-06-06	25.500	26.630	25.380	26.360	5.589	7,992,600
2024-06-05	24.680	25.770	24.650	25.500	5.407	8,021,100
2024-06-04	25.000	25.000	24.280	24.720	5.241	4,441,800
2024-06-03	24.660	24.990	24.320	24.940	5.288	5,376,900
2024-05-31	25.150	25.220	24.150	24.690	5.235	6,941,700
2024-05-29	24.890	25.340	24.540	25.200	5.343	4,334,100
2024-05-28	25.230	25.330	24.810	24.990	5.299	4,746,600
2024-05-27	25.150	25.150	24.680	24.940	5.288	2,825,100
2024-05-24	25.140	25.410	24.910	25.160	5.335	5,057,400

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	1.5500 BRL
2025-06-27	2.0000 BRL
2025-01-03	1.2700 BRL
2024-09-17	0.4600 BRL
2024-07-05	1.6000 BRL
2024-07-04	4.8000 BRL
2023-12-05	0.4700 BRL
2022-12-16	0.7000 BRL
2022-07-14	0.4700 BRL
2021-05-19	0.6900 BRL
2020-10-09	0.8100 BRL
2019-10-14	0.5000 BRL
2019-03-14	0.3800 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.