Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.710	10.930	10.380	10.500	10.500	15,131,900
2026-10-15	11.200	11.300	10.560	10.580	10.580	37,616,100
2026-10-14	11.670	11.710	11.410	11.660	11.660	12,461,100
2026-10-13	12.250	12.250	11.800	11.930	11.930	12,886,900
2026-10-09	11.690	12.360	11.690	12.300	12.300	14,577,400
2026-10-08	11.610	11.960	11.530	11.560	11.560	12,969,000
2026-10-07	11.370	11.750	11.260	11.650	11.650	12,636,100
2026-10-06	11.530	11.900	11.370	11.370	11.370	13,403,100
2026-10-05	11.360	12.240	11.260	11.350	11.350	27,120,500
2026-10-02	10.300	10.510	9.960	10.510	10.510	14,667,900
2026-10-01	10.110	10.300	9.940	10.030	10.030	12,048,600
2026-09-30	10.280	10.380	9.770	10.110	10.110	16,284,000
2026-09-29	9.690	10.220	9.560	10.160	10.160	12,975,000
2026-09-28	9.770	9.770	9.590	9.700	9.700	7,702,700
2026-09-25	9.830	10.000	9.790	9.800	9.800	8,044,300
2026-09-24	9.910	10.120	9.760	9.860	9.860	9,188,400
2026-09-23	10.080	10.270	9.760	9.880	9.880	15,190,900
2026-09-22	10.170	10.230	9.910	10.230	10.230	17,969,200
2026-09-21	10.060	10.200	9.990	10.180	10.180	12,789,900
2026-09-18	10.010	10.070	9.670	10.050	10.050	16,618,700
2026-09-17	10.210	10.220	9.760	10.070	10.070	14,719,600
2026-09-16	10.260	10.430	10.030	10.080	10.080	14,422,400
2026-09-15	10.180	10.350	10.100	10.270	10.270	12,554,800
2026-09-14	10.200	10.310	10.030	10.130	10.130	10,641,900
2026-09-11	10.950	11.000	10.470	10.470	10.470	8,266,100
2026-09-10	10.870	11.130	10.610	10.940	10.940	11,840,600
2026-09-09	11.300	11.300	10.900	10.930	10.930	9,907,400
2026-09-08	11.690	11.740	11.430	11.430	11.430	6,866,900
2026-09-04	11.360	11.520	11.260	11.460	11.460	8,413,600
2026-09-03	11.710	11.880	11.420	11.470	11.470	10,547,900
2026-09-02	11.210	11.790	11.110	11.460	11.460	11,729,700
2026-09-01	11.130	11.420	11.050	11.100	11.100	9,038,400
2026-08-31	11.000	11.270	10.890	11.120	11.120	8,278,400
2026-08-28	11.050	11.180	10.550	10.870	10.870	9,009,500
2026-08-27	10.910	11.080	10.830	10.970	10.970	8,648,700
2026-08-26	11.360	11.480	10.950	11.010	11.010	8,977,500
2026-08-25	10.720	11.400	10.690	11.290	11.290	10,934,400
2026-08-24	10.370	10.760	10.290	10.640	10.640	5,350,100
2026-08-21	10.490	10.610	10.290	10.480	10.480	20,442,800
2026-08-20	10.400	10.620	10.300	10.410	10.410	8,475,500
2026-08-19	10.520	10.650	10.400	10.510	10.510	6,131,900
2026-08-18	10.660	10.670	10.290	10.300	10.300	6,165,100
2026-08-17	10.450	10.720	10.350	10.680	10.680	5,056,600
2026-08-14	10.510	10.550	10.190	10.450	10.450	8,468,900
2026-08-13	10.470	10.730	10.450	10.590	10.590	10,305,300
2026-08-12	11.030	11.070	10.180	10.490	10.490	19,309,200
2026-08-11	11.320	11.420	10.940	11.010	11.010	6,579,600
2026-08-10	11.550	11.610	11.210	11.320	11.320	8,338,000
2026-08-07	11.790	11.830	11.390	11.580	11.580	7,415,800
2026-08-06	11.670	11.810	11.590	11.750	11.750	6,797,000
2026-08-05	11.840	12.270	11.720	11.810	11.810	8,244,300
2026-08-04	11.980	11.990	11.580	11.690	11.690	6,094,600
2026-08-03	11.440	11.770	11.420	11.750	11.750	7,399,600
2026-07-31	11.500	11.580	11.300	11.350	11.350	3,732,900
2026-07-30	11.150	11.490	11.100	11.460	11.460	9,780,900
2026-07-29	11.630	11.650	11.050	11.090	11.090	7,474,700
2026-07-28	12.220	12.360	11.610	11.640	11.640	8,865,100
2026-07-27	11.630	11.940	11.570	11.840	11.840	6,573,500
2026-07-24	11.500	11.610	11.390	11.450	11.450	5,136,300
2026-07-23	11.540	11.690	11.430	11.630	11.630	4,081,800

Page 1 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.