Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	19.000	20.000	18.890	19.840	4.106	6,315,000
2023-11-27	18.510	18.950	18.410	18.950	3.922	5,537,700
2023-11-24	18.750	18.750	18.380	18.500	3.829	2,553,900
2023-11-23	18.670	18.920	18.450	18.800	3.891	2,081,400
2023-11-22	18.860	19.250	18.540	18.660	3.862	5,072,400
2023-11-21	19.620	19.620	18.650	18.870	3.906	9,119,100
2023-11-20	20.080	20.170	19.450	19.620	4.061	5,924,400
2023-11-17	20.820	20.880	19.780	20.080	4.156	4,647,900
2023-11-16	20.360	20.720	20.360	20.720	4.289	6,413,400
2023-11-14	20.100	20.840	20.010	20.440	4.231	5,067,300
2023-11-13	20.000	20.150	19.700	20.030	4.146	6,509,100
2023-11-10	18.920	20.030	18.920	20.000	4.140	9,840,900
2023-11-09	19.180	19.630	18.410	18.890	3.910	13,677,000
2023-11-08	18.730	19.240	18.000	18.910	3.914	12,072,900
2023-11-07	18.350	19.590	18.280	19.300	3.995	8,652,600
2023-11-06	18.810	18.870	18.270	18.360	3.800	4,889,400
2023-11-03	18.150	19.070	18.120	18.780	3.887	7,583,400
2023-11-01	17.360	17.820	17.100	17.660	3.655	8,596,800
2023-10-31	17.530	17.530	17.010	17.360	3.593	6,281,400
2023-10-30	17.850	17.910	17.280	17.370	3.595	6,871,200
2023-10-27	17.740	18.050	17.410	17.800	3.684	5,501,100
2023-10-26	17.050	17.860	17.050	17.720	3.668	4,369,800
2023-10-25	17.480	17.740	16.880	17.000	3.519	4,151,700
2023-10-24	17.180	17.290	16.660	17.230	3.566	4,567,200
2023-10-23	16.550	17.200	16.550	17.050	3.529	4,611,300
2023-10-20	16.530	16.940	16.400	16.710	3.459	11,157,900
2023-10-19	16.720	17.220	16.690	16.750	3.467	5,244,300
2023-10-18	17.410	17.490	16.590	16.700	3.457	15,005,700
2023-10-17	17.790	18.280	17.380	17.490	3.620	8,438,700
2023-10-16	17.580	18.090	17.190	17.900	3.705	5,575,800
2023-10-13	17.930	18.100	17.370	17.450	3.612	5,682,300
2023-10-11	18.900	18.900	17.790	18.020	3.730	7,435,500
2023-10-10	18.160	18.710	17.970	18.570	3.844	7,808,100
2023-10-09	17.500	18.180	17.300	18.030	3.732	7,875,900
2023-10-06	17.060	17.730	16.520	17.590	3.641	11,311,800
2023-10-05	18.260	18.400	17.250	17.450	3.612	9,037,200
2023-10-04	18.140	18.520	18.100	18.340	3.796	4,547,700
2023-10-03	18.750	19.080	18.060	18.140	3.755	9,150,900
2023-10-02	19.070	19.080	18.750	18.920	3.916	4,633,800
2023-09-29	19.270	19.650	18.950	19.180	3.970	12,074,100
2023-09-28	17.940	19.250	17.880	18.920	3.916	11,869,200
2023-09-27	17.950	18.250	17.520	18.000	3.726	9,384,600
2023-09-26	17.600	18.120	17.560	17.870	3.699	12,266,400
2023-09-25	18.000	18.070	17.210	17.790	3.682	12,474,300
2023-09-22	18.780	18.880	17.980	18.130	3.752	8,387,100
2023-09-21	19.250	19.250	18.610	18.650	3.860	5,223,600
2023-09-20	19.480	19.880	19.350	19.550	4.046	14,585,400
2023-09-19	19.740	19.820	19.230	19.350	4.005	5,202,900
2023-09-18	19.860	20.040	19.630	19.750	4.088	3,828,900
2023-09-15	20.080	20.200	19.740	19.750	4.088	8,187,900
2023-09-14	20.160	20.270	19.850	20.100	4.160	4,488,000
2023-09-13	20.420	20.710	20.070	20.120	4.164	10,620,600
2023-09-12	20.380	20.560	20.200	20.500	4.243	3,261,300
2023-09-11	19.930	20.380	19.810	20.380	4.218	6,616,800
2023-09-08	19.690	19.990	19.610	19.930	4.125	3,236,400
2023-09-06	20.070	20.120	19.620	19.740	4.086	5,211,300
2023-09-05	20.290	20.310	19.820	20.000	4.140	5,160,900
2023-09-04	20.830	20.900	20.200	20.450	4.233	3,784,500
2023-09-01	20.500	20.970	20.290	20.820	4.309	5,159,100
2023-08-31	20.600	20.660	19.840	20.250	4.191	6,811,500

← NewerPage 13 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.