Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	30.090	30.730	28.800	30.480	8.403	9,726,600
2024-11-07	30.600	31.300	29.930	30.100	8.298	7,890,300
2024-11-06	30.830	30.830	29.750	30.410	8.384	8,619,900
2024-11-05	31.050	31.100	30.480	30.840	8.502	3,723,600
2024-11-04	30.680	31.430	30.680	30.990	8.543	4,383,600
2024-11-01	31.450	31.840	30.490	30.650	8.450	11,651,700
2024-10-31	31.030	31.630	31.030	31.280	8.623	5,144,100
2024-10-30	31.250	31.630	31.020	31.350	8.643	4,170,000
2024-10-29	30.540	31.310	30.530	31.140	8.585	6,702,000
2024-10-28	30.890	31.050	30.330	30.540	8.419	3,734,400
2024-10-25	30.710	31.080	30.450	30.710	8.466	3,126,300
2024-10-24	30.190	30.900	29.760	30.710	8.466	4,032,900
2024-10-23	29.900	30.190	29.560	30.190	8.323	3,924,000
2024-10-22	29.980	30.240	29.750	30.040	8.282	10,551,000
2024-10-21	29.970	30.140	29.900	30.020	8.276	5,415,000
2024-10-18	30.200	30.330	29.670	29.950	8.257	4,370,700
2024-10-17	30.290	30.330	29.670	30.180	8.320	4,674,300
2024-10-16	30.200	30.550	29.740	30.440	8.392	3,929,400
2024-10-15	29.740	30.280	29.600	29.900	8.243	4,323,900
2024-10-14	29.070	30.200	28.910	29.740	8.199	5,411,700
2024-10-11	29.790	29.810	28.740	29.050	8.009	10,543,200
2024-10-10	29.940	29.940	29.500	29.750	8.202	4,424,400
2024-10-09	30.390	30.390	29.610	29.960	8.260	3,482,100
2024-10-08	30.400	30.680	30.300	30.400	8.381	5,633,100
2024-10-07	30.470	30.530	29.660	29.970	8.262	3,073,800
2024-10-04	30.060	30.420	29.720	30.050	8.284	5,757,900
2024-10-03	30.490	30.750	29.630	30.100	8.298	5,138,100
2024-10-02	30.470	31.130	30.470	30.810	8.494	6,129,000
2024-10-01	30.250	30.750	30.130	30.460	8.397	5,298,600
2024-09-30	30.850	30.880	29.960	30.250	8.339	5,929,500
2024-09-27	31.130	31.220	30.500	30.650	8.450	4,447,800
2024-09-26	31.550	31.850	30.840	31.130	8.582	6,214,500
2024-09-25	31.490	31.710	31.090	31.550	8.698	8,005,800
2024-09-24	31.880	31.900	31.130	31.390	8.654	5,412,000
2024-09-23	31.860	32.140	30.630	31.210	8.604	7,430,700
2024-09-20	32.450	32.560	31.430	31.870	8.786	8,575,800
2024-09-19	32.830	32.940	32.150	32.440	8.943	3,797,700
2024-09-18	32.710	33.200	32.600	32.800	9.042	9,529,500
2024-09-17	33.340	33.890	33.030	33.290	9.178	8,031,000
2024-09-16	33.560	33.570	33.080	33.350	9.067	5,473,800
2024-09-13	32.490	33.580	32.410	33.460	9.097	8,268,300
2024-09-12	31.980	32.370	31.720	32.370	8.801	6,336,600
2024-09-11	31.700	31.980	31.450	31.840	8.657	5,823,300
2024-09-10	31.260	31.570	30.960	31.500	8.564	2,588,700
2024-09-09	31.090	31.300	30.770	31.260	8.499	3,452,100
2024-09-06	30.850	31.260	30.380	31.000	8.428	8,075,400
2024-09-05	30.850	31.000	30.450	30.850	8.388	5,348,400
2024-09-04	30.050	31.350	29.920	30.860	8.390	6,113,400
2024-09-03	29.610	30.340	29.530	30.140	8.195	5,562,900
2024-09-02	28.930	29.610	28.770	29.610	8.050	4,310,700
2024-08-30	29.020	29.380	28.320	28.930	7.866	9,392,700
2024-08-29	29.920	30.170	28.900	29.270	7.958	4,963,500
2024-08-28	28.940	29.850	28.730	29.850	8.116	6,408,600
2024-08-27	28.900	29.120	28.470	29.000	7.885	3,129,000
2024-08-26	29.000	29.250	28.350	28.650	7.789	3,117,000
2024-08-23	28.450	29.300	28.290	29.000	7.885	3,294,900
2024-08-22	29.320	29.320	27.830	28.080	7.634	5,439,600
2024-08-21	29.150	29.310	28.910	29.120	7.917	2,415,600
2024-08-20	29.320	29.590	29.120	29.300	7.966	2,520,000
2024-08-19	29.230	29.390	28.950	29.310	7.969	4,417,200

← NewerPage 9 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.