DIRR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	14.770	14.800	14.280	14.400	14.400	15,781
2026-04-14	14.350	14.840	14.340	14.750	14.750	19,014
2026-04-13	14.330	14.420	14.050	14.390	14.390	17,754
2026-04-10	14.360	14.360	14.360	14.360	14.360	18,970
2026-04-09	13.780	14.370	13.740	14.290	14.290	17,136
2026-04-08	13.300	14.130	13.150	13.900	13.900	26,974
2026-04-07	13.350	13.350	12.710	12.930	12.930	26,023
2026-04-06	13.510	13.580	13.130	13.320	13.320	21,465
2026-04-02	13.400	13.400	13.400	13.400	13.400	24,647
2026-04-01	13.340	13.710	13.300	13.620	13.620	21,870
2026-03-31	13.070	13.330	12.750	13.150	13.150	20,866
2026-03-30	13.180	13.290	12.750	12.960	12.960	23,432
2026-03-27	12.940	12.940	12.940	12.940	12.940	27,228
2026-03-26	14.090	14.120	13.260	13.360	13.360	36,070
2026-03-25	14.130	14.460	14.060	14.130	14.130	17,024
2026-03-24	14.000	14.050	13.730	14.020	14.020	16,004
2026-03-23	13.510	14.250	13.500	14.110	14.110	15,646
2026-03-20	13.330	13.330	13.330	13.330	13.330	20,779
2026-03-19	13.800	14.010	13.420	13.820	13.820	20,354
2026-03-18	13.920	14.230	13.770	14.040	14.040	14,984
2026-03-17	14.010	14.340	13.860	13.900	13.900	17,395
2026-03-16	13.690	14.090	13.600	14.080	14.080	17,957
2026-03-13	13.660	13.660	13.660	13.660	13.660	27,277
2026-03-12	14.700	14.710	13.840	13.840	13.840	26,272
2026-03-11	14.530	14.890	14.330	14.800	14.800	20,560
2026-03-10	15.270	15.400	14.210	14.540	14.540	38,109
2026-03-09	14.960	15.330	14.720	15.180	15.180	23,587
2026-03-06	14.900	14.900	14.900	14.900	14.900	22,052
2026-03-05	15.540	15.700	14.740	14.910	14.910	21,086
2026-03-04	15.380	16.140	15.370	15.480	15.480	25,119
2026-03-03	15.790	15.790	14.830	15.220	15.220	30,995
2026-03-02	16.060	16.180	15.400	16.060	16.060	25,518
2026-02-27	16.380	16.380	16.380	16.380	16.380	14,225
2026-02-26	16.150	16.580	16.130	16.480	16.480	14,320
2026-02-25	16.500	16.670	15.990	16.230	16.230	23,086
2026-02-24	16.630	16.870	16.500	16.520	16.520	20,519
2026-02-23	16.880	16.880	16.440	16.550	16.550	17,980
2026-02-20	16.930	16.930	16.930	16.930	16.930	15,661
2026-02-19	16.590	16.840	16.360	16.720	16.720	18,303
2026-02-18	16.190	16.680	16.090	16.360	16.360	16,450
2026-02-13	16.240	16.240	16.240	16.240	16.240	20,011
2026-02-12	15.820	16.040	15.660	15.990	15.990	19,192
2026-02-11	15.970	15.990	15.530	15.910	15.910	25,243
2026-02-10	15.810	15.990	15.660	15.760	15.760	19,291
2026-02-09	15.860	15.950	15.430	15.840	15.840	29,515
2026-02-06	15.700	15.700	15.700	15.700	15.700	30,937
2026-02-05	14.490	15.020	14.450	14.850	14.850	21,278
2026-02-04	14.810	15.000	14.150	14.470	14.470	27,475
2026-02-03	15.000	15.430	14.750	15.080	15.080	33,684
2026-02-02	13.950	14.930	13.950	14.930	14.930	37,057
2026-01-30	13.900	14.020	13.820	13.950	13.950	6,169
2026-01-29	14.270	14.350	13.710	13.990	13.990	23,820
2026-01-28	14.080	14.280	13.950	14.280	14.280	23,104
2026-01-27	13.670	14.050	13.670	14.040	14.040	23,122
2026-01-26	13.790	13.890	13.410	13.680	13.680	27,910
2026-01-23	13.900	13.900	13.900	13.900	13.900	21,484
2026-01-22	13.490	13.970	13.420	13.710	13.710	19,597
2026-01-21	13.120	13.590	13.120	13.500	13.500	19,691
2026-01-20	13.070	13.190	12.880	13.030	13.030	15,961
2026-01-19	12.800	13.160	12.710	13.000	13.000	24,960

← NewerPage 3 of 4 · 239 trading daysOlder →

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.