Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	38.960	39.380	38.620	39.320	11.947	5,131,800
2025-08-04	39.420	40.170	38.480	39.020	11.855	2,961,600
2025-08-01	39.400	40.440	39.150	39.220	11.916	6,160,200
2025-07-31	38.650	39.180	37.970	38.990	11.846	4,404,900
2025-07-30	38.470	39.600	38.450	39.510	12.004	3,039,000
2025-07-29	38.020	38.950	37.650	38.880	11.813	4,862,100
2025-07-28	38.450	38.790	37.600	37.710	11.457	6,441,900
2025-07-25	38.190	38.660	38.190	38.300	11.637	2,219,400
2025-07-24	39.400	39.400	38.150	38.190	11.603	6,321,300
2025-07-23	39.270	39.880	39.000	39.500	12.001	3,937,200
2025-07-22	40.270	40.620	39.200	39.200	11.910	4,533,900
2025-07-21	40.260	40.750	40.200	40.250	12.229	5,073,300
2025-07-18	41.170	41.470	40.230	40.260	12.232	4,285,500
2025-07-17	40.760	41.430	40.480	41.430	12.588	3,081,300
2025-07-16	40.770	41.010	40.140	40.760	12.384	3,509,100
2025-07-15	39.500	40.900	39.340	40.770	12.387	5,905,800
2025-07-14	39.720	39.800	38.860	39.610	12.035	2,901,300
2025-07-11	40.110	40.510	39.130	39.590	12.029	4,750,500
2025-07-10	39.900	40.110	39.280	40.020	12.159	3,527,400
2025-07-09	40.830	40.920	40.170	40.430	12.284	3,443,400
2025-07-08	40.470	41.000	40.300	40.830	12.405	4,066,200
2025-07-07	41.000	41.180	40.350	40.400	12.275	3,775,500
2025-07-04	40.800	41.350	40.650	41.090	12.484	1,949,700
2025-07-03	39.980	41.200	39.740	40.800	12.396	9,204,300
2025-07-02	41.400	41.500	39.690	39.880	12.117	5,977,200
2025-07-01	40.810	41.430	40.560	41.280	12.542	4,738,500
2025-06-30	40.360	40.820	39.750	40.820	12.402	4,784,400
2025-06-27	42.470	42.710	42.030	42.440	12.894	4,274,100
2025-06-26	42.600	43.330	42.280	42.400	12.275	6,082,200
2025-06-25	42.420	43.180	41.810	42.450	12.289	5,899,800
2025-06-24	41.850	43.100	41.760	42.480	12.298	6,483,600
2025-06-23	42.270	42.270	41.410	41.610	12.046	3,548,400
2025-06-20	42.640	42.760	41.600	42.150	12.202	4,708,500
2025-06-18	41.910	42.750	41.740	42.470	12.295	6,679,800
2025-06-17	41.900	42.190	41.370	41.750	12.086	5,446,800
2025-06-16	39.970	41.110	39.590	40.970	11.861	3,840,600
2025-06-13	40.520	40.520	39.310	39.460	11.423	3,921,000
2025-06-12	41.060	41.070	40.450	40.770	11.803	2,848,800
2025-06-11	41.020	41.260	40.140	41.160	11.916	3,862,500
2025-06-10	41.000	41.400	40.460	40.950	11.855	4,496,700
2025-06-09	40.710	40.920	39.920	40.880	11.835	4,335,300
2025-06-06	42.170	42.290	40.260	40.710	11.785	6,092,100
2025-06-05	41.780	42.760	41.730	42.020	12.165	7,125,000
2025-06-04	41.610	42.860	41.540	41.790	12.098	5,885,400
2025-06-03	40.840	41.800	40.720	41.620	12.049	4,198,200
2025-06-02	40.950	41.570	40.200	40.880	11.835	3,741,600
2025-05-30	40.350	40.910	40.000	40.660	11.771	8,033,400
2025-05-29	40.030	40.800	39.970	40.350	11.681	4,764,000
2025-05-28	40.450	40.860	40.000	40.530	11.733	4,294,200
2025-05-27	40.400	41.000	39.990	40.440	11.707	6,250,200
2025-05-26	39.350	40.060	39.290	39.820	11.528	3,985,500
2025-05-23	37.550	39.520	37.120	39.480	11.429	6,279,000
2025-05-22	37.380	38.540	37.110	37.770	10.934	7,174,800
2025-05-21	38.740	38.740	37.190	37.400	10.827	5,672,700
2025-05-20	38.450	38.750	37.840	38.750	11.218	6,156,900
2025-05-19	38.580	38.600	37.660	38.450	11.131	6,311,700
2025-05-16	38.200	38.770	37.720	38.680	11.198	6,360,300
2025-05-15	38.000	38.200	37.400	38.150	11.044	8,781,300
2025-05-14	37.230	38.160	37.030	37.660	10.902	5,230,500
2025-05-13	36.610	37.550	36.200	37.210	10.772	8,781,000

← NewerPage 6 of 21 · 1,245 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.