Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	13.670	13.790	12.850	13.090	13.090	12,067,900
2026-04-24	13.970	13.970	13.590	13.700	13.700	5,778,300
2026-04-23	14.480	14.510	13.800	13.870	13.870	8,807,500
2026-04-22	14.800	14.860	14.420	14.430	14.430	6,014,300
2026-04-20	14.910	15.020	14.770	14.900	14.900	4,172,200
2026-04-17	14.610	15.120	14.610	14.910	14.910	8,605,800
2026-04-16	14.470	14.500	14.090	14.270	14.270	5,211,400
2026-04-15	14.690	14.810	14.270	14.370	14.370	5,684,700
2026-04-14	14.340	14.850	14.300	14.710	14.710	6,855,000
2026-04-13	14.220	14.420	14.020	14.270	14.270	6,048,200
2026-04-10	14.300	14.620	13.990	14.330	14.330	10,692,200
2026-04-09	13.830	14.380	13.720	14.220	14.220	6,931,900
2026-04-08	14.000	14.140	13.720	13.820	13.820	8,896,300
2026-04-07	13.300	13.360	12.700	12.810	12.810	9,814,500
2026-04-06	13.450	13.490	13.120	13.380	13.380	7,546,600
2026-04-02	13.030	13.420	12.960	13.370	13.370	7,552,900
2026-04-01	13.390	13.710	13.320	13.580	13.580	14,142,400
2026-03-31	13.180	13.330	12.750	13.300	13.300	12,781,200
2026-03-30	13.150	13.180	12.750	12.910	12.910	7,685,900
2026-03-27	13.280	13.300	12.820	12.970	12.970	7,420,500
2026-03-26	13.870	13.870	13.250	13.310	13.310	10,122,800
2026-03-25	14.150	14.450	14.050	14.120	14.120	8,316,100
2026-03-24	14.000	14.050	13.720	13.990	13.990	6,114,000
2026-03-23	13.750	14.250	13.590	14.090	14.090	3,712,600
2026-03-20	13.820	13.830	13.300	13.410	13.410	14,893,200
2026-03-19	13.570	14.040	13.410	13.890	13.890	6,839,600
2026-03-18	13.800	14.230	13.770	13.900	13.900	6,404,700
2026-03-17	14.000	14.340	13.850	13.930	13.930	7,089,200
2026-03-16	13.830	14.090	13.590	13.990	13.990	6,368,700
2026-03-13	14.130	14.210	13.460	13.510	13.510	11,302,900
2026-03-12	14.470	14.610	13.890	13.970	13.970	10,437,000
2026-03-11	14.460	14.890	14.320	14.750	14.750	7,752,400
2026-03-10	15.210	15.210	14.210	14.520	14.520	17,062,000
2026-03-09	14.930	15.250	14.710	15.100	15.100	6,680,800
2026-03-06	14.710	15.030	14.530	15.020	15.020	5,338,200
2026-03-05	15.310	15.480	14.780	14.780	14.780	5,455,900
2026-03-04	15.430	16.150	15.340	15.400	15.400	10,158,700
2026-03-03	15.370	15.470	14.820	15.230	15.230	8,069,500
2026-03-02	15.970	16.220	15.740	16.000	16.000	6,345,000
2026-02-27	16.490	16.540	16.050	16.320	16.320	5,094,000
2026-02-26	16.220	16.600	16.150	16.600	16.600	6,119,000
2026-02-25	16.630	16.650	15.990	16.150	16.150	6,971,000
2026-02-24	16.600	16.880	16.490	16.490	16.490	4,895,900
2026-02-23	16.880	16.900	16.430	16.580	16.580	3,324,300
2026-02-20	16.660	16.940	16.480	16.880	16.880	4,283,600
2026-02-19	16.640	16.850	16.500	16.770	16.770	4,458,200
2026-02-18	16.250	16.680	16.250	16.590	16.590	6,814,800
2026-02-13	15.680	16.280	15.550	16.190	16.190	4,066,200
2026-02-12	15.720	16.050	15.680	15.850	15.850	4,760,500
2026-02-11	16.010	16.010	15.520	15.820	15.820	7,749,800
2026-02-10	15.810	16.000	15.650	15.880	15.880	5,036,700
2026-02-09	15.920	15.960	15.420	15.810	15.810	9,047,400
2026-02-06	14.820	15.840	14.680	15.810	15.810	16,590,700
2026-02-05	14.450	15.020	14.450	14.790	14.790	5,721,800
2026-02-04	14.690	15.000	14.160	14.440	14.440	8,783,800
2026-02-03	14.920	15.430	14.710	14.790	14.790	12,841,700
2026-02-02	13.950	14.880	13.950	14.870	14.870	10,923,000
2026-01-30	13.880	14.050	13.810	13.950	13.950	7,798,200
2026-01-29	14.270	14.360	13.710	13.880	13.880	8,087,100
2026-01-28	13.990	14.230	13.950	14.210	14.210	7,380,800

← NewerPage 3 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.