Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	23.320	24.140	23.320	24.040	5.097	6,469,800
2024-02-26	23.300	23.710	23.160	23.230	4.926	2,922,300
2024-02-23	23.290	23.410	23.000	23.310	4.943	3,765,600
2024-02-22	23.760	23.760	22.900	23.310	4.943	4,465,500
2024-02-21	23.560	23.830	23.030	23.560	4.996	6,157,200
2024-02-20	21.930	23.480	21.790	23.400	4.962	11,968,500
2024-02-19	22.720	22.870	21.790	22.000	4.665	6,156,300
2024-02-16	22.000	22.140	21.660	22.100	4.686	3,442,200
2024-02-15	21.910	22.090	21.470	21.790	4.620	6,099,900
2024-02-14	22.150	22.280	21.770	21.920	4.648	7,009,800
2024-02-09	22.130	22.480	21.990	22.260	4.720	3,045,600
2024-02-08	22.530	22.530	21.920	22.130	4.692	3,560,700
2024-02-07	22.210	22.650	22.070	22.470	4.764	2,918,400
2024-02-06	21.890	22.680	21.840	22.170	4.701	5,630,400
2024-02-05	21.600	21.940	21.330	21.770	4.616	5,340,000
2024-02-02	22.290	22.350	21.250	21.600	4.580	6,573,600
2024-02-01	21.930	22.490	21.650	22.180	4.703	5,796,900
2024-01-31	21.760	22.490	21.630	21.790	4.620	4,267,800
2024-01-30	21.910	21.910	21.410	21.660	4.593	1,942,200
2024-01-29	22.090	22.160	21.790	21.860	4.635	1,889,400
2024-01-26	22.380	22.380	21.840	22.090	4.684	2,680,800
2024-01-25	21.500	22.360	21.360	22.290	4.726	4,233,900
2024-01-24	21.500	21.590	21.220	21.360	4.529	1,603,200
2024-01-23	21.500	21.620	21.180	21.280	4.512	2,142,900
2024-01-22	21.410	21.720	21.050	21.320	4.521	3,191,700
2024-01-19	21.160	21.570	20.930	21.500	4.559	6,189,600
2024-01-18	21.880	21.940	21.030	21.130	4.480	6,685,800
2024-01-17	21.500	21.800	21.380	21.740	4.610	2,735,100
2024-01-16	22.000	22.060	21.470	21.620	4.584	7,026,600
2024-01-15	21.780	21.910	21.560	21.750	4.612	3,176,700
2024-01-12	21.740	22.080	20.950	21.770	4.616	9,272,400
2024-01-11	22.010	22.470	21.670	21.820	4.627	10,438,500
2024-01-10	21.710	22.270	21.510	22.130	4.692	5,615,700
2024-01-09	21.770	21.770	21.120	21.610	4.582	4,215,300
2024-01-08	21.110	21.740	20.960	21.650	4.591	3,565,500
2024-01-05	20.950	21.700	20.790	21.310	4.518	3,560,100
2024-01-04	21.420	21.440	20.780	21.000	4.453	5,149,500
2024-01-03	21.730	21.800	21.090	21.420	4.542	7,293,000
2024-01-02	22.350	22.350	21.610	21.870	4.637	6,784,200
2023-12-28	21.970	22.620	21.920	22.390	4.747	7,620,900
2023-12-27	21.370	22.030	21.360	21.920	4.648	3,400,800
2023-12-26	21.650	21.720	21.290	21.520	4.563	2,771,400
2023-12-22	21.410	21.650	21.130	21.650	4.591	3,888,600
2023-12-21	21.300	21.500	21.050	21.310	4.518	4,935,300
2023-12-20	21.370	21.620	20.870	21.260	4.508	4,336,500
2023-12-19	21.570	21.840	21.400	21.510	4.561	4,747,200
2023-12-18	21.270	21.550	21.010	21.410	4.540	4,422,600
2023-12-15	21.750	21.750	20.810	21.270	4.510	5,829,900
2023-12-14	21.220	22.070	21.110	21.580	4.576	14,327,700
2023-12-13	20.720	21.170	20.350	21.100	4.474	15,607,800
2023-12-12	19.860	20.310	19.720	20.040	4.249	4,042,800
2023-12-11	19.950	20.040	19.670	19.850	4.209	2,349,900
2023-12-08	19.860	20.100	19.680	19.950	4.230	2,398,200
2023-12-07	19.500	20.020	19.290	19.850	4.209	10,497,300
2023-12-06	19.460	19.850	19.170	19.430	4.120	5,829,300
2023-12-05	19.700	20.240	19.500	19.890	4.217	8,295,000
2023-12-04	20.340	20.430	19.640	19.700	4.077	5,771,700
2023-12-01	19.950	20.600	19.790	20.460	4.235	7,803,900
2023-11-30	19.820	20.020	19.390	19.950	4.129	10,643,100
2023-11-29	19.950	20.160	19.530	19.650	4.067	5,824,500

← NewerPage 12 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.