Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	13.900	14.100	13.750	13.960	13.960	9,726,700
2026-01-26	13.780	13.890	13.400	13.660	13.660	8,250,700
2026-01-23	13.780	13.990	13.610	13.780	13.780	5,764,200
2026-01-22	13.450	13.980	13.430	13.730	13.730	7,220,200
2026-01-21	13.210	13.550	13.120	13.460	13.460	6,642,600
2026-01-20	13.100	13.190	12.870	13.050	13.050	7,394,200
2026-01-19	12.780	13.160	12.720	13.070	13.070	7,027,300
2026-01-16	13.470	13.470	12.520	12.730	12.730	19,221,800
2026-01-15	13.500	13.650	13.420	13.500	13.500	5,146,300
2026-01-14	13.500	13.550	13.200	13.390	13.390	9,495,200
2026-01-13	13.500	13.630	13.170	13.350	13.350	6,799,500
2026-01-12	13.960	13.960	13.500	13.580	13.580	4,673,000
2026-01-09	13.780	14.300	13.680	13.920	13.920	6,143,700
2026-01-08	13.700	13.890	13.640	13.780	13.780	5,242,600
2026-01-07	14.050	14.060	13.550	13.650	13.650	17,733,700
2026-01-06	14.450	14.750	14.050	14.070	14.070	5,661,300
2026-01-05	13.560	14.400	13.520	14.330	14.330	9,439,300
2026-01-02	14.150	14.230	13.520	13.630	13.630	10,710,200
2025-12-30	13.880	14.270	13.840	14.120	14.120	8,914,300
2025-12-29	14.000	14.010	13.670	13.830	13.830	7,662,300
2025-12-26	13.940	14.070	13.770	14.030	14.030	3,659,600
2025-12-23	13.510	14.010	13.440	14.010	14.010	8,781,900
2025-12-22	13.770	13.790	13.270	13.380	13.380	9,747,500
2025-12-19	13.870	14.150	13.700	13.830	13.830	9,489,700
2025-12-18	14.290	14.350	13.810	13.870	13.870	11,530,500
2025-12-17	14.830	14.830	14.080	14.370	14.370	14,274,900
2025-12-16	17.490	17.490	16.560	16.560	16.560	28,393,200
2025-12-15	17.920	17.960	17.500	17.510	15.960	6,191,100
2025-12-12	17.480	17.760	17.050	17.610	16.051	8,513,200
2025-12-11	17.780	17.800	17.370	17.450	15.905	14,216,300
2025-12-10	17.290	17.560	17.080	17.440	15.896	9,882,000
2025-12-09	17.030	17.360	16.600	17.200	15.677	7,649,800
2025-12-08	17.450	17.540	16.970	17.210	15.687	11,764,900
2025-12-05	18.700	19.040	16.950	17.110	15.595	14,450,000
2025-12-04	18.190	18.700	18.000	18.700	17.045	4,254,100
2025-12-03	18.690	18.740	18.000	18.060	16.461	3,887,200
2025-12-02	18.480	18.720	18.360	18.580	16.935	6,169,400
2025-12-01	18.600	18.600	18.100	18.400	16.771	5,071,400
2025-11-28	18.340	18.660	18.260	18.510	16.872	6,407,500
2025-11-27	18.360	18.470	18.290	18.330	16.707	1,873,600
2025-11-26	18.460	18.570	18.280	18.360	16.735	3,953,900
2025-11-25	18.420	18.590	18.230	18.320	16.698	4,892,800
2025-11-24	18.260	18.590	18.140	18.380	16.753	3,826,300
2025-11-21	18.300	18.430	17.930	18.250	16.635	3,226,300
2025-11-19	18.590	18.590	18.390	18.400	16.771	2,037,000
2025-11-18	18.310	18.680	18.270	18.610	16.963	5,524,500
2025-11-17	18.650	18.750	18.340	18.450	16.817	9,482,600
2025-11-14	18.130	18.790	17.960	18.650	16.999	4,056,000
2025-11-13	17.850	18.110	17.500	18.090	16.489	7,490,300
2025-11-12	17.760	18.020	17.670	17.960	16.370	6,019,100
2025-11-11	17.650	18.040	17.620	17.700	16.133	4,828,700
2025-11-10	17.500	17.610	17.380	17.550	15.997	4,887,100
2025-11-07	17.260	17.440	17.150	17.440	15.896	4,307,500
2025-11-06	17.130	17.250	16.950	17.250	15.723	3,335,300
2025-11-05	17.080	17.390	16.990	17.070	15.559	4,855,800
2025-11-04	16.800	17.090	16.740	17.080	15.568	3,079,800
2025-11-03	17.130	17.200	16.840	16.900	15.404	5,090,900
2025-10-31	16.710	17.100	16.640	16.980	15.477	6,258,900
2025-10-30	16.300	16.700	16.300	16.690	15.213	3,011,200
2025-10-29	16.120	16.550	16.120	16.490	15.030	4,593,200

← NewerPage 4 of 21 · 1,250 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.