Direcional Engenharia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 25.620 | 25.850 | 24.840 | 25.180 | 5.339 | 4,964,700 |
| 2024-05-22 | 25.970 | 25.970 | 25.430 | 25.620 | 5.432 | 4,197,900 |
| 2024-05-21 | 25.880 | 26.080 | 25.460 | 25.900 | 5.492 | 2,695,800 |
| 2024-05-20 | 25.900 | 26.130 | 25.460 | 26.000 | 5.513 | 2,532,000 |
| 2024-05-17 | 26.190 | 26.250 | 25.550 | 25.800 | 5.470 | 2,881,800 |
| 2024-05-16 | 25.500 | 26.340 | 25.370 | 26.140 | 5.543 | 5,952,000 |
| 2024-05-15 | 24.820 | 25.450 | 24.820 | 25.300 | 5.364 | 5,324,100 |
| 2024-05-14 | 25.100 | 25.550 | 24.870 | 25.020 | 5.305 | 4,807,800 |
| 2024-05-13 | 25.190 | 25.500 | 25.100 | 25.410 | 5.388 | 5,232,600 |
| 2024-05-10 | 25.600 | 25.980 | 24.490 | 25.250 | 5.354 | 13,044,900 |
| 2024-05-09 | 24.780 | 24.960 | 24.180 | 24.650 | 5.227 | 7,237,800 |
| 2024-05-08 | 24.790 | 25.170 | 24.370 | 25.140 | 5.331 | 5,720,400 |
| 2024-05-07 | 24.800 | 24.930 | 24.390 | 24.750 | 5.248 | 4,486,800 |
| 2024-05-06 | 24.630 | 24.920 | 24.420 | 24.600 | 5.216 | 5,677,800 |
| 2024-05-03 | 24.530 | 24.940 | 24.250 | 24.700 | 5.237 | 7,712,700 |
| 2024-05-02 | 23.570 | 24.050 | 23.380 | 23.850 | 5.057 | 4,914,600 |
| 2024-04-30 | 24.100 | 24.210 | 23.200 | 23.320 | 4.945 | 5,025,900 |
| 2024-04-29 | 24.400 | 24.590 | 23.800 | 24.170 | 5.125 | 3,674,400 |
| 2024-04-26 | 23.210 | 24.600 | 23.210 | 24.330 | 5.159 | 7,820,400 |
| 2024-04-25 | 22.790 | 23.310 | 22.390 | 23.160 | 4.911 | 5,861,700 |
| 2024-04-24 | 22.810 | 22.830 | 22.500 | 22.780 | 4.830 | 5,600,700 |
| 2024-04-23 | 22.400 | 22.770 | 22.050 | 22.760 | 4.826 | 4,943,100 |
| 2024-04-22 | 22.320 | 22.580 | 22.020 | 22.460 | 4.762 | 4,077,300 |
| 2024-04-19 | 22.450 | 22.920 | 22.270 | 22.270 | 4.722 | 6,477,600 |
| 2024-04-18 | 22.400 | 22.640 | 22.210 | 22.520 | 4.775 | 5,046,600 |
| 2024-04-17 | 22.500 | 22.970 | 22.250 | 22.290 | 4.726 | 4,627,200 |
| 2024-04-16 | 22.430 | 22.590 | 21.960 | 22.450 | 4.760 | 9,279,900 |
| 2024-04-15 | 23.620 | 23.720 | 22.090 | 22.550 | 4.781 | 9,798,300 |
| 2024-04-12 | 25.120 | 25.180 | 23.340 | 23.610 | 5.006 | 11,800,200 |
| 2024-04-11 | 24.850 | 25.270 | 24.680 | 24.830 | 5.265 | 6,666,900 |
| 2024-04-10 | 25.450 | 25.520 | 24.830 | 25.000 | 5.301 | 4,175,400 |
| 2024-04-09 | 25.010 | 25.770 | 25.010 | 25.640 | 5.437 | 4,119,300 |
| 2024-04-08 | 24.770 | 25.090 | 24.500 | 25.000 | 5.301 | 3,355,200 |
| 2024-04-05 | 24.580 | 24.870 | 24.350 | 24.700 | 5.237 | 4,168,500 |
| 2024-04-04 | 25.050 | 25.090 | 24.450 | 24.470 | 5.189 | 5,649,000 |
| 2024-04-03 | 25.450 | 25.470 | 24.760 | 24.880 | 5.275 | 9,352,200 |
| 2024-04-02 | 25.070 | 25.600 | 24.450 | 25.440 | 5.394 | 10,486,200 |
| 2024-04-01 | 25.700 | 25.740 | 25.300 | 25.520 | 5.411 | 2,924,400 |
| 2024-03-28 | 25.500 | 25.740 | 25.350 | 25.630 | 5.434 | 4,232,100 |
| 2024-03-27 | 25.140 | 25.560 | 25.010 | 25.450 | 5.396 | 4,928,700 |
| 2024-03-26 | 24.840 | 25.120 | 24.640 | 24.970 | 5.294 | 3,493,500 |
| 2024-03-25 | 24.950 | 25.160 | 24.700 | 24.830 | 5.265 | 3,057,300 |
| 2024-03-22 | 24.940 | 25.320 | 24.760 | 24.950 | 5.290 | 4,127,100 |
| 2024-03-21 | 24.940 | 25.350 | 24.630 | 24.950 | 5.290 | 4,201,200 |
| 2024-03-20 | 24.690 | 25.150 | 24.340 | 24.970 | 5.294 | 6,156,900 |
| 2024-03-19 | 24.310 | 24.740 | 23.940 | 24.610 | 5.218 | 6,238,500 |
| 2024-03-18 | 25.270 | 25.460 | 24.180 | 24.310 | 5.155 | 5,646,600 |
| 2024-03-15 | 25.150 | 25.300 | 24.730 | 25.050 | 5.311 | 2,677,200 |
| 2024-03-14 | 24.830 | 25.340 | 24.800 | 25.150 | 5.333 | 4,322,700 |
| 2024-03-13 | 24.810 | 24.940 | 24.220 | 24.710 | 5.239 | 5,237,700 |
| 2024-03-12 | 25.100 | 25.100 | 24.510 | 24.810 | 5.261 | 6,922,500 |
| 2024-03-11 | 25.180 | 25.240 | 24.490 | 24.860 | 5.271 | 4,470,900 |
| 2024-03-08 | 24.470 | 25.250 | 24.280 | 25.180 | 5.339 | 4,196,100 |
| 2024-03-07 | 24.950 | 25.370 | 24.690 | 24.780 | 5.254 | 5,079,300 |
| 2024-03-06 | 24.560 | 25.170 | 24.350 | 24.850 | 5.269 | 7,283,100 |
| 2024-03-05 | 24.140 | 24.690 | 24.010 | 24.450 | 5.184 | 3,757,200 |
| 2024-03-04 | 23.900 | 24.220 | 23.640 | 24.140 | 5.119 | 4,122,900 |
| 2024-03-01 | 23.670 | 24.270 | 23.540 | 23.800 | 5.046 | 5,611,200 |
| 2024-02-29 | 23.550 | 23.850 | 23.320 | 23.670 | 5.019 | 5,506,800 |
| 2024-02-28 | 23.840 | 23.890 | 23.390 | 23.700 | 5.025 | 4,530,900 |
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.