Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	29.730	30.350	29.600	29.850	8.641	5,375,700
2025-02-07	29.930	30.310	29.480	29.730	8.607	4,770,600
2025-02-06	29.000	30.230	29.000	30.040	8.696	7,740,600
2025-02-05	29.760	29.860	28.920	29.230	8.462	3,471,600
2025-02-04	29.280	29.770	29.000	29.770	8.618	5,801,100
2025-02-03	28.780	29.500	28.460	29.270	8.474	10,282,800
2025-01-31	28.920	28.980	28.610	28.780	8.332	5,652,600
2025-01-30	27.870	29.120	27.870	28.700	8.309	6,821,400
2025-01-29	27.510	28.030	27.310	27.800	8.048	5,140,500
2025-01-28	27.460	27.690	27.270	27.410	7.935	4,162,800
2025-01-27	26.680	27.600	26.590	27.500	7.961	5,770,500
2025-01-24	26.000	26.890	25.830	26.760	7.747	5,826,300
2025-01-23	26.650	26.650	25.830	26.020	7.533	5,343,000
2025-01-22	25.470	26.570	25.310	26.400	7.643	6,411,600
2025-01-21	25.330	25.640	25.070	25.510	7.385	5,904,300
2025-01-20	25.060	25.440	24.660	25.330	7.333	8,998,200
2025-01-17	25.660	25.850	25.170	25.310	7.327	5,176,200
2025-01-16	26.000	26.090	25.270	25.550	7.397	5,460,600
2025-01-15	24.550	26.110	24.550	26.020	7.533	11,499,900
2025-01-14	24.180	24.810	24.100	24.510	7.096	5,958,900
2025-01-13	24.150	24.350	23.880	24.250	7.020	4,884,900
2025-01-10	24.320	24.390	23.950	24.150	6.991	7,115,700
2025-01-09	24.230	24.420	23.920	24.320	7.041	4,923,300
2025-01-08	25.540	25.540	24.100	24.310	7.038	12,414,600
2025-01-07	25.600	26.200	25.450	25.580	7.405	6,498,600
2025-01-06	25.360	25.710	25.190	25.600	7.411	5,975,100
2025-01-03	26.650	26.870	26.510	26.560	7.689	7,308,600
2025-01-02	26.610	26.740	25.970	26.620	7.339	6,353,100
2024-12-30	26.950	27.170	26.460	26.600	7.333	3,749,400
2024-12-27	27.170	27.380	26.790	26.880	7.410	6,959,700
2024-12-26	27.240	27.340	26.900	27.040	7.455	3,923,700
2024-12-23	28.000	28.020	27.220	27.240	7.510	5,422,200
2024-12-20	26.810	28.120	26.510	27.960	7.708	13,345,800
2024-12-19	26.510	26.890	25.960	26.810	7.391	15,808,500
2024-12-18	27.350	27.550	26.110	26.430	7.286	6,866,700
2024-12-17	27.580	27.900	27.040	27.510	7.584	8,972,400
2024-12-16	28.240	28.250	27.380	27.440	7.565	8,819,700
2024-12-13	29.060	29.400	27.850	28.210	7.777	11,242,200
2024-12-12	31.000	31.290	28.930	29.060	8.011	10,102,800
2024-12-11	31.000	31.570	30.340	31.240	8.612	10,157,700
2024-12-10	31.110	31.620	30.300	30.860	8.508	12,990,000
2024-12-09	29.810	30.190	29.340	29.600	8.160	5,770,200
2024-12-06	29.500	30.270	29.370	29.810	8.218	7,824,900
2024-12-05	29.060	29.640	28.930	29.520	8.138	7,002,900
2024-12-04	28.280	29.050	28.160	28.690	7.909	7,092,000
2024-12-03	28.370	28.700	27.750	28.220	7.780	6,301,500
2024-12-02	28.750	29.030	28.260	28.350	7.816	10,002,600
2024-11-29	27.850	29.220	27.040	28.950	7.981	10,411,200
2024-11-28	30.100	30.160	27.960	27.960	7.708	8,485,200
2024-11-27	32.090	32.280	29.760	30.100	8.298	11,802,600
2024-11-26	31.160	32.150	30.800	32.090	8.847	7,133,700
2024-11-25	31.540	32.180	31.130	31.160	8.590	4,163,100
2024-11-22	30.560	31.590	30.480	31.540	8.695	5,543,100
2024-11-21	29.890	30.370	29.470	30.360	8.370	3,822,300
2024-11-19	29.100	29.920	29.000	29.880	8.237	3,351,600
2024-11-18	30.170	30.330	29.150	29.220	8.056	3,160,200
2024-11-14	30.560	30.890	30.000	30.000	8.271	4,374,900
2024-11-13	30.950	31.350	30.570	30.650	8.450	5,039,700
2024-11-12	30.830	30.930	30.330	30.750	8.477	5,897,700
2024-11-11	30.480	31.040	30.100	30.680	8.458	5,186,100

← NewerPage 8 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.