Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	20.830	21.040	20.500	20.600	4.264	3,025,200
2023-08-29	20.610	20.850	20.450	20.790	4.303	3,827,400
2023-08-28	21.140	21.350	20.400	20.600	4.264	7,301,100
2023-08-25	21.730	21.850	21.130	21.170	4.382	3,249,900
2023-08-24	22.050	22.120	21.580	21.730	4.498	3,357,600
2023-08-23	21.850	22.240	21.640	22.100	4.574	3,368,400
2023-08-22	21.370	21.840	21.340	21.780	4.508	2,982,600
2023-08-21	21.550	21.720	21.230	21.310	4.411	5,422,200
2023-08-18	21.150	21.560	20.880	21.470	4.444	5,387,100
2023-08-17	22.200	22.480	21.090	21.260	4.400	7,227,600
2023-08-16	22.330	22.470	22.060	22.130	4.580	6,903,600
2023-08-15	22.040	22.360	21.800	22.230	4.601	8,136,900
2023-08-14	22.390	22.430	21.950	22.100	4.574	3,529,500
2023-08-11	22.000	22.440	21.850	22.310	4.618	4,819,500
2023-08-10	21.840	21.950	21.590	21.950	4.543	7,457,700
2023-08-09	22.140	22.320	21.680	21.870	4.527	8,856,000
2023-08-08	22.070	22.240	21.400	22.140	4.582	11,733,900
2023-08-07	21.870	22.190	21.590	22.140	4.582	5,214,600
2023-08-04	21.690	22.060	21.570	21.950	4.543	6,663,300
2023-08-03	21.990	22.450	21.620	21.730	4.498	5,665,800
2023-08-02	21.400	21.710	21.340	21.710	4.493	4,891,500
2023-08-01	21.090	21.390	20.820	21.390	4.427	3,858,600
2023-07-31	21.110	21.290	20.970	21.100	4.367	5,632,200
2023-07-28	20.410	21.060	20.290	20.900	4.326	4,886,700
2023-07-27	20.480	20.590	20.360	20.420	4.226	6,300,000
2023-07-26	20.310	20.540	20.180	20.400	4.222	4,009,200
2023-07-25	20.360	20.620	20.250	20.320	4.206	4,971,000
2023-07-24	20.250	20.400	20.040	20.310	4.204	3,799,800
2023-07-21	20.250	20.400	20.120	20.190	4.179	5,529,600
2023-07-20	20.580	20.590	20.100	20.250	4.191	6,176,100
2023-07-19	20.650	20.860	20.160	20.580	4.260	9,341,100
2023-07-18	20.000	20.740	19.920	20.730	4.291	6,789,300
2023-07-17	19.510	20.050	19.310	20.050	4.150	11,221,800
2023-07-14	20.070	20.070	19.400	19.620	4.061	7,294,800
2023-07-13	20.100	20.480	19.710	20.120	4.164	16,009,500
2023-07-12	19.130	20.320	19.130	20.000	4.140	27,909,000
2023-07-11	18.840	18.870	18.190	18.790	3.889	8,137,500
2023-07-10	19.250	19.370	18.750	18.980	3.928	4,717,200
2023-07-07	18.960	19.400	18.960	19.200	3.974	7,611,600
2023-07-06	19.140	19.240	18.550	18.880	3.908	9,012,000
2023-07-05	19.040	19.500	18.750	19.260	3.986	13,156,800
2023-07-04	19.000	19.550	18.810	19.050	3.943	5,491,500
2023-07-03	19.710	19.740	18.840	19.000	3.933	10,145,400
2023-06-30	19.280	20.250	19.280	19.650	4.067	22,548,300
2023-06-29	18.200	19.280	18.140	19.050	3.943	11,053,500
2023-06-28	17.990	18.570	17.740	18.150	3.757	5,632,500
2023-06-27	18.410	19.150	17.630	17.900	3.705	5,627,400
2023-06-26	18.640	18.640	18.000	18.200	3.767	2,650,800
2023-06-23	18.000	18.670	17.920	18.590	3.848	5,878,800
2023-06-22	18.010	18.160	17.390	17.930	3.711	8,769,000
2023-06-21	18.830	19.090	18.110	18.380	3.804	13,050,600
2023-06-20	19.081	19.151	18.533	18.743	3.879	5,535,915
2023-06-19	18.942	19.310	18.862	19.161	3.966	3,099,474
2023-06-16	18.743	18.981	18.484	18.942	3.920	5,779,620
2023-06-15	18.812	19.071	18.762	18.792	3.890	6,246,243
2023-06-14	18.573	18.922	18.503	18.922	3.916	8,995,072
2023-06-13	19.718	19.718	18.205	18.394	3.807	10,092,495
2023-06-12	19.460	19.748	19.191	19.619	4.061	5,902,225
2023-06-09	19.390	19.738	19.370	19.519	4.040	4,936,143
2023-06-07	19.270	19.460	18.952	19.380	4.011	5,604,900

← NewerPage 14 of 21 · 1,244 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.