DIRR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.280	13.280	12.730	12.790	12.790	21,306
2026-07-10	13.190	13.190	13.190	13.190	13.190	17,689
2026-07-09	12.490	12.920	12.330	12.640	12.640	24,936
2026-07-08	13.390	13.400	12.530	12.600	12.600	26,173
2026-07-07	13.860	13.970	13.340	13.340	13.340	13,661
2026-07-06	14.270	14.280	13.790	13.790	13.790	13,308
2026-07-03	14.170	14.170	14.170	14.170	14.170	14,729
2026-07-02	13.950	14.150	13.800	14.000	14.000	10,795
2026-07-01	13.900	13.960	13.650	13.820	13.820	30,843
2026-06-30	14.020	14.170	13.680	13.910	13.910	13,510
2026-06-29	14.190	14.260	13.990	14.050	14.050	8,087
2026-06-26	14.210	14.210	14.210	14.210	14.210	13,796
2026-06-25	13.950	14.170	13.700	13.730	13.730	13,676
2026-06-24	13.660	14.020	13.590	13.820	13.820	20,265
2026-06-23	13.580	13.900	13.470	13.680	13.680	10,923
2026-06-22	13.590	13.860	13.450	13.660	13.660	11,930
2026-06-19	13.600	13.600	13.600	13.600	13.600	10,476
2026-06-18	13.230	13.700	13.200	13.440	13.440	13,706
2026-06-17	13.400	13.650	13.040	13.170	13.170	17,421
2026-06-16	13.540	13.600	13.270	13.420	13.420	28,377
2026-06-15	13.590	14.050	13.370	13.550	13.550	23,079
2026-06-12	13.420	13.950	13.270	13.430	13.430	17,077
2026-06-11	12.820	13.670	12.760	13.670	13.670	18,696
2026-06-10	12.670	12.800	12.510	12.670	12.670	16,335
2026-06-09	12.790	13.000	12.590	12.790	12.790	18,876
2026-06-08	12.300	12.400	12.180	12.240	12.240	16,312
2026-06-05	12.300	12.300	12.300	12.300	12.300	29,532
2026-06-03	12.440	12.440	12.440	12.440	12.440	25,543
2026-06-02	13.360	13.610	13.230	13.440	13.440	14,718
2026-06-01	13.480	13.490	13.130	13.220	13.220	15,945
2026-05-29	13.390	13.390	13.390	13.390	13.390	11,007
2026-05-28	13.320	13.670	13.140	13.410	13.410	9,535
2026-05-27	13.550	13.730	13.280	13.440	13.440	11,227
2026-05-26	13.520	13.580	13.300	13.370	13.370	9,564
2026-05-25	12.970	13.600	12.970	13.470	13.470	12,062
2026-05-22	12.840	12.840	12.840	12.840	12.840	11,502
2026-05-21	13.110	13.380	13.020	13.170	13.170	16,921
2026-05-20	12.500	13.470	12.460	13.300	13.300	16,719
2026-05-19	12.580	12.680	12.250	12.480	12.480	24,118
2026-05-18	13.020	13.090	12.580	12.620	12.620	19,028
2026-05-15	13.150	13.150	13.150	13.150	13.150	16,293
2026-05-14	13.130	13.630	13.130	13.630	13.630	35,271
2026-05-13	13.300	13.630	12.870	13.150	13.150	28,013
2026-05-12	12.990	13.500	12.850	13.500	13.500	20,383
2026-05-11	13.210	13.310	12.750	12.930	12.930	16,533
2026-05-08	13.210	13.210	13.210	13.210	13.210	11,292
2026-05-07	13.610	13.610	13.060	13.250	13.250	13,340
2026-05-06	13.160	13.570	13.160	13.540	13.540	17,004
2026-05-05	12.770	13.150	12.700	13.080	13.080	19,494
2026-05-04	12.860	13.000	12.530	12.740	12.740	28,081
2026-04-30	12.890	12.890	12.890	12.890	12.890	16,208
2026-04-29	13.000	13.030	12.690	12.710	12.710	19,559
2026-04-28	13.090	13.130	12.750	13.050	13.050	19,042
2026-04-27	13.860	13.860	12.860	13.170	13.170	28,157
2026-04-24	13.740	13.740	13.740	13.740	13.740	15,768
2026-04-23	14.580	14.580	13.810	13.830	13.830	18,023
2026-04-22	14.920	14.920	14.410	14.410	14.410	16,342

← NewerPage 2 of 2 · 117 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.