Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	16.220	16.220	15.890	16.130	14.702	3,639,100
2025-10-27	16.280	16.420	16.000	16.180	14.748	4,254,300
2025-10-24	16.150	16.200	15.880	16.150	14.720	3,382,100
2025-10-23	15.820	16.130	15.820	16.020	14.602	3,586,900
2025-10-22	15.720	15.820	15.570	15.810	14.411	1,987,700
2025-10-21	15.590	15.760	15.220	15.650	14.265	3,402,200
2025-10-20	14.900	15.670	14.900	15.590	14.210	6,254,900
2025-10-17	14.710	15.030	14.650	14.970	13.645	4,213,700
2025-10-16	14.720	14.910	14.600	14.850	13.536	2,847,900
2025-10-15	14.550	14.950	14.390	14.910	13.590	6,154,700
2025-10-14	14.690	14.700	14.450	14.680	13.381	4,408,300
2025-10-13	14.700	14.990	14.560	14.700	13.399	5,648,200
2025-10-10	15.110	15.110	14.100	14.660	13.362	11,981,400
2025-10-09	15.250	15.310	14.640	14.930	13.608	7,049,900
2025-10-08	15.300	15.370	15.040	15.270	13.918	5,750,300
2025-10-07	15.640	15.660	14.790	15.170	13.827	6,178,600
2025-10-06	16.030	16.090	15.650	15.760	14.365	2,243,800
2025-10-03	15.890	16.010	15.680	15.980	14.565	2,055,300
2025-10-02	16.160	16.370	15.740	15.860	14.456	5,202,200
2025-10-01	16.150	16.460	16.110	16.170	14.739	4,794,400
2025-09-30	16.380	16.470	16.110	16.170	14.739	3,683,000
2025-09-29	15.940	16.150	15.770	16.050	14.629	3,170,800
2025-09-26	15.580	15.890	15.540	15.810	14.411	4,072,500
2025-09-25	15.680	15.690	15.430	15.460	14.092	3,906,100
2025-09-24	15.710	15.860	15.600	15.700	14.310	2,024,900
2025-09-23	15.600	15.960	15.450	15.650	14.265	2,990,200
2025-09-22	15.420	15.550	15.150	15.530	14.155	4,238,400
2025-09-19	15.370	15.620	15.300	15.540	14.164	2,537,900
2025-09-18	15.380	15.430	15.210	15.370	14.009	2,578,600
2025-09-17	15.340	15.530	15.200	15.330	13.973	5,652,500
2025-09-16	15.240	15.490	15.100	15.240	13.891	4,028,000
2025-09-15	15.600	15.630	15.160	15.230	13.882	3,436,200
2025-09-12	15.130	15.580	15.010	15.550	14.174	3,919,400
2025-09-11	15.320	15.450	15.080	15.200	13.855	4,142,300
2025-09-10	15.210	15.540	15.070	15.200	13.855	4,188,500
2025-09-09	15.450	15.550	15.100	15.370	14.009	6,786,200
2025-09-08	15.970	16.030	15.650	15.840	14.438	3,902,600
2025-09-05	15.950	16.250	15.540	15.940	14.529	3,294,700
2025-09-04	15.330	15.700	15.250	15.640	14.256	5,462,500
2025-09-03	15.420	15.450	15.200	15.280	13.927	4,966,500
2025-09-02	15.050	15.420	14.860	15.370	14.009	5,445,500
2025-09-01	15.360	15.480	14.950	15.160	13.818	3,852,300
2025-08-29	15.370	15.670	15.260	15.450	14.082	4,694,900
2025-08-28	15.280	15.590	15.160	15.370	14.009	3,404,900
2025-08-27	14.880	15.190	14.720	15.090	13.754	3,784,500
2025-08-26	14.660	14.870	14.590	14.850	13.536	7,231,700
2025-08-25	14.550	14.870	14.430	14.720	13.417	3,595,500
2025-08-22	14.020	14.630	13.830	14.430	13.153	4,620,900
2025-08-21	13.940	14.110	13.800	13.960	12.724	4,128,200
2025-08-20	13.800	13.980	13.640	13.970	12.733	2,561,000
2025-08-19	14.090	14.100	13.640	13.830	12.606	3,837,900
2025-08-18	14.250	14.320	14.070	14.090	12.843	2,639,800
2025-08-15	14.150	14.310	14.000	14.230	12.970	2,445,400
2025-08-14	13.830	14.260	13.800	14.150	12.897	3,129,800
2025-08-13	14.200	14.210	13.780	13.980	12.743	5,543,400
2025-08-12	13.990	14.390	13.750	14.200	12.943	8,861,300
2025-08-11	13.800	13.900	13.470	13.630	12.424	4,667,700
2025-08-08	41.480	42.480	40.910	40.990	12.454	5,310,000
2025-08-07	41.250	41.810	41.110	41.460	12.597	4,168,200
2025-08-06	39.320	41.260	39.170	41.240	12.530	5,304,900

← NewerPage 5 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.