Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	37.410	37.410	35.910	36.640	10.607	6,766,500
2025-05-09	38.030	38.220	37.010	37.310	10.801	6,404,400
2025-05-08	37.220	38.440	36.910	37.970	10.992	7,652,400
2025-05-07	37.770	37.810	36.390	36.850	10.668	6,158,400
2025-05-06	36.320	37.460	36.320	37.460	10.845	5,955,900
2025-05-05	36.090	36.330	35.510	36.320	10.515	4,523,400
2025-05-02	36.600	36.790	35.940	36.160	10.468	13,578,900
2025-04-30	34.630	36.350	34.540	36.350	10.523	6,029,700
2025-04-29	36.050	36.600	34.920	34.920	10.109	6,878,700
2025-04-28	35.870	36.830	35.660	36.410	10.541	5,030,100
2025-04-25	36.610	36.640	35.210	35.870	10.384	5,762,400
2025-04-24	35.140	36.520	35.040	36.520	10.572	4,625,700
2025-04-23	34.920	35.190	34.330	35.100	10.161	4,707,300
2025-04-22	34.300	34.850	34.160	34.770	10.066	4,569,300
2025-04-17	33.750	34.320	33.510	34.320	9.936	4,533,000
2025-04-16	33.620	34.020	33.330	33.630	9.736	3,756,000
2025-04-15	33.250	33.640	32.960	33.550	9.713	3,342,600
2025-04-14	32.820	33.370	32.540	33.220	9.617	5,278,200
2025-04-11	32.500	32.680	31.150	32.300	9.351	8,775,000
2025-04-10	32.910	32.910	32.130	32.540	9.420	8,259,900
2025-04-09	32.700	33.400	31.930	32.850	9.510	6,232,200
2025-04-08	32.750	33.660	32.470	32.800	9.495	7,991,700
2025-04-07	31.740	32.790	31.360	32.600	9.438	5,946,300
2025-04-04	32.470	32.470	31.460	32.400	9.380	5,191,500
2025-04-03	32.060	33.490	31.900	32.890	9.522	8,172,600
2025-04-02	31.800	32.190	31.560	32.190	9.319	12,881,100
2025-04-01	31.320	32.160	31.320	31.890	9.232	4,485,300
2025-03-31	31.830	32.120	31.120	31.430	9.099	4,826,100
2025-03-28	32.170	32.250	31.620	31.800	9.206	2,535,900
2025-03-27	32.540	32.760	32.100	32.160	9.310	5,283,300
2025-03-26	31.880	32.660	31.830	32.310	9.354	4,986,300
2025-03-25	31.270	32.080	31.060	31.860	9.223	6,072,900
2025-03-24	31.750	32.030	31.060	31.170	9.024	2,786,400
2025-03-21	31.800	31.930	31.270	31.620	9.154	4,537,200
2025-03-20	32.050	32.400	31.500	31.690	9.174	4,842,300
2025-03-19	31.700	33.050	31.510	32.330	9.359	10,089,600
2025-03-18	30.270	31.670	30.100	31.550	9.134	10,467,600
2025-03-17	29.960	30.470	29.320	30.200	8.743	5,874,000
2025-03-14	29.460	30.270	29.460	30.000	8.685	4,359,600
2025-03-13	30.050	30.100	29.290	29.380	8.505	6,810,000
2025-03-12	28.850	30.120	28.850	30.060	8.702	5,193,300
2025-03-11	29.820	30.050	28.500	29.080	8.419	11,706,600
2025-03-10	30.160	30.420	29.770	30.130	8.723	4,817,100
2025-03-07	29.800	30.770	29.420	30.420	8.806	5,393,700
2025-03-06	29.610	30.600	29.170	30.090	8.711	11,045,700
2025-03-05	29.100	29.600	28.280	29.600	8.569	4,427,700
2025-02-28	29.640	30.320	29.050	29.350	8.497	4,831,800
2025-02-27	29.350	30.070	29.230	29.930	8.665	5,013,000
2025-02-26	30.730	30.930	29.360	29.450	8.526	4,624,800
2025-02-25	30.800	31.320	30.510	30.520	8.835	5,093,100
2025-02-24	32.370	32.560	30.640	30.870	8.937	3,833,100
2025-02-21	31.170	32.420	30.960	32.400	9.380	7,629,000
2025-02-20	31.100	31.350	30.780	31.170	9.024	2,711,100
2025-02-19	31.300	31.480	30.960	31.160	9.021	3,702,900
2025-02-18	31.360	31.740	31.220	31.660	9.165	6,113,100
2025-02-17	31.160	31.690	31.100	31.430	9.099	4,846,200
2025-02-14	30.900	31.440	30.640	31.160	9.021	4,312,200
2025-02-13	30.270	30.660	30.110	30.660	8.876	3,041,700
2025-02-12	30.160	30.470	29.780	30.350	8.786	3,893,700
2025-02-11	29.600	30.370	29.600	30.270	8.763	3,351,900

← NewerPage 7 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.