Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.570	11.800	11.410	11.700	11.700	6,847,800
2026-07-21	11.790	11.880	11.440	11.530	11.530	8,143,500
2026-07-20	12.070	12.140	11.820	11.820	11.820	7,380,100
2026-07-17	12.380	12.380	12.000	12.040	12.040	7,403,300
2026-07-16	12.630	12.630	12.340	12.380	12.380	7,817,500
2026-07-15	12.950	12.970	12.620	12.670	12.670	6,065,100
2026-07-14	12.920	13.150	12.520	12.990	12.990	13,330,400
2026-07-13	13.170	13.280	12.740	12.830	12.830	7,385,800
2026-07-10	13.240	13.420	13.040	13.280	13.280	10,486,000
2026-07-09	12.670	12.920	12.320	12.690	12.690	18,877,300
2026-07-08	13.310	13.310	12.520	12.580	12.580	12,848,800
2026-07-07	13.950	13.970	13.360	13.410	13.410	6,006,200
2026-07-06	14.140	14.260	13.830	13.880	13.880	3,967,000
2026-07-03	14.050	14.420	13.960	14.280	14.280	3,601,800
2026-07-02	14.050	14.170	13.810	13.940	13.940	3,109,200
2026-07-01	13.710	13.970	13.630	13.870	13.870	5,490,000
2026-06-30	14.000	14.020	13.680	13.920	13.920	7,902,300
2026-06-29	14.130	14.250	13.990	14.170	14.170	3,009,200
2026-06-26	13.780	14.320	13.730	14.200	14.200	6,243,300
2026-06-25	13.910	14.190	13.700	13.830	13.830	8,511,000
2026-06-24	13.660	14.040	13.610	13.870	13.870	5,767,900
2026-06-23	13.600	13.910	13.460	13.800	13.800	4,852,800
2026-06-22	13.590	13.880	13.440	13.730	13.730	14,222,000
2026-06-19	13.410	13.740	13.320	13.590	13.590	5,999,900
2026-06-18	13.190	13.700	13.190	13.450	13.450	9,123,500
2026-06-17	13.510	13.650	13.080	13.180	13.180	6,583,200
2026-06-16	13.490	13.570	13.250	13.440	13.440	4,353,500
2026-06-15	13.840	14.060	13.380	13.540	13.540	8,657,400
2026-06-12	13.240	13.960	13.240	13.440	13.440	9,583,000
2026-06-11	12.840	13.560	12.760	13.550	13.550	8,786,200
2026-06-10	12.660	12.810	12.500	12.810	12.810	7,337,300
2026-06-09	12.960	13.000	12.630	12.850	12.850	9,163,100
2026-06-08	12.260	12.390	12.180	12.300	12.300	3,762,300
2026-06-05	12.450	12.520	12.270	12.350	12.350	4,576,800
2026-06-03	13.200	13.200	12.370	12.430	12.430	8,489,100
2026-06-02	13.480	13.640	13.340	13.350	13.350	5,469,900
2026-06-01	13.400	13.500	13.130	13.370	13.370	9,716,900
2026-05-29	13.430	13.530	13.200	13.400	13.400	4,667,400
2026-05-28	13.410	13.660	13.130	13.370	13.370	7,444,600
2026-05-27	13.640	13.750	13.270	13.320	13.320	7,013,100
2026-05-26	13.510	13.580	13.280	13.400	13.400	3,752,900
2026-05-25	13.080	13.600	13.020	13.560	13.560	4,161,200
2026-05-22	13.150	13.160	12.710	12.820	12.820	6,219,500
2026-05-21	13.210	13.380	13.010	13.120	13.120	5,725,100
2026-05-20	12.570	13.470	12.540	13.340	13.340	6,884,800
2026-05-19	12.500	12.680	12.150	12.480	12.480	4,512,200
2026-05-18	13.010	13.020	12.570	12.640	12.640	4,082,800
2026-05-15	13.130	13.240	12.920	12.980	12.980	7,669,400
2026-05-14	13.250	13.630	13.250	13.460	13.460	7,260,800
2026-05-13	13.170	13.620	12.850	13.090	13.090	17,905,300
2026-05-12	13.010	13.470	12.840	13.300	13.300	13,953,400
2026-05-11	13.110	13.320	12.740	12.850	12.850	7,882,800
2026-05-08	13.270	13.560	13.210	13.210	13.210	6,834,500
2026-05-07	13.530	13.580	13.040	13.160	13.160	4,915,800
2026-05-06	13.400	13.570	13.250	13.550	13.550	10,605,300
2026-05-05	12.710	13.150	12.630	12.930	12.930	9,325,800
2026-05-04	12.880	12.970	12.520	12.760	12.760	5,514,500
2026-04-30	13.010	13.010	12.700	12.850	12.850	5,086,300
2026-04-29	12.860	13.030	12.680	12.760	12.760	6,662,000
2026-04-28	12.950	13.150	12.740	13.010	13.010	10,352,000

← NewerPage 2 of 21 · 1,246 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.