DIRR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	12.690	12.690	12.690	12.690	12.690	57,368
2026-01-15	13.410	13.650	13.410	13.580	13.580	22,071
2026-01-14	13.410	13.560	13.200	13.510	13.510	34,859
2026-01-13	13.580	13.770	13.170	13.400	13.400	44,474
2026-01-12	13.990	13.990	13.500	13.530	13.530	52,003
2026-01-09	13.990	13.990	13.990	13.990	13.990	54,394
2026-01-08	13.710	13.890	13.650	13.830	13.830	90,952
2026-01-07	14.160	14.170	13.560	13.700	13.700	25,973
2026-01-06	14.390	14.770	14.060	14.170	14.170	25,129
2026-01-05	13.630	14.400	13.540	14.390	14.390	26,285
2026-01-02	13.640	13.640	13.640	13.640	13.640	26,360
2025-12-30	14.180	14.180	14.180	14.180	14.180	13,957
2025-12-29	14.150	14.160	13.690	13.810	13.810	17,158
2025-12-26	14.030	14.030	14.030	14.030	14.030	19,278
2025-12-23	14.030	14.030	14.030	14.030	14.030	24,674
2025-12-22	13.950	13.950	13.270	13.300	13.300	24,706
2025-12-19	13.860	13.860	13.860	13.860	13.860	21,489
2025-12-18	14.380	14.390	13.830	13.900	13.900	24,909
2025-12-17	15.090	15.100	14.100	14.450	14.450	29,031
2025-12-16	17.590	17.590	16.600	16.600	16.600	37,351
2025-12-15	17.850	18.110	17.510	17.590	17.590	26,559
2025-12-12	17.670	17.670	17.670	17.670	17.670	17,854
2025-12-11	17.960	18.210	17.360	17.360	17.360	32,894
2025-12-10	17.240	17.540	17.100	17.250	17.250	13,338
2025-12-09	17.210	17.350	16.610	17.300	17.300	20,541
2025-12-08	17.500	17.690	16.970	17.150	17.150	14,141
2025-12-05	17.080	17.080	17.080	17.080	17.080	27,856
2025-12-04	18.120	18.680	18.010	18.680	18.680	10,866
2025-12-03	18.770	18.770	18.000	18.130	18.130	15,730
2025-12-02	18.420	18.740	18.360	18.740	18.740	11,861
2025-12-01	18.610	18.700	18.110	18.340	18.340	20,720
2025-11-28	18.580	18.580	18.580	18.580	18.580	11,876
2025-11-27	18.530	18.530	18.280	18.420	18.420	7,636
2025-11-26	18.320	18.560	18.290	18.400	18.400	10,113
2025-11-25	18.380	18.590	18.180	18.180	18.180	11,033
2025-11-24	18.270	18.590	18.150	18.440	18.440	10,137
2025-11-21	18.380	18.380	18.380	18.380	18.380	12,988
2025-11-19	18.420	18.420	18.420	18.420	18.420	10,312
2025-11-18	18.500	18.680	18.250	18.660	18.660	10,083
2025-11-17	18.650	18.740	18.340	18.490	18.490	12,565
2025-11-14	18.620	18.620	18.620	18.620	18.620	15,322
2025-11-13	17.960	18.210	17.200	18.210	18.210	13,552
2025-11-12	17.700	18.020	17.670	18.020	18.020	11,594
2025-11-11	17.550	18.020	17.450	17.660	17.660	13,086
2025-11-10	17.470	17.610	17.380	17.400	17.400	10,975
2025-11-07	17.500	17.500	17.500	17.500	17.500	11,791
2025-11-06	17.130	17.230	16.960	17.160	17.160	11,994
2025-11-05	17.130	17.380	16.960	17.210	17.210	14,267
2025-11-04	16.900	17.110	16.730	17.110	17.110	12,428
2025-11-03	17.010	17.190	16.800	16.810	16.810	16,290
2025-10-31	17.100	17.100	17.100	17.100	17.100	12,430
2025-10-30	16.440	16.690	16.320	16.670	16.670	9,433
2025-10-29	16.120	16.540	16.110	16.500	16.500	12,130
2025-10-28	16.080	16.220	15.900	16.120	16.120	9,957
2025-10-27	16.170	16.430	16.010	16.270	16.270	10,789
2025-10-24	16.020	16.020	16.020	16.020	16.020	11,871
2025-10-23	15.780	16.130	15.780	16.100	16.100	10,771
2025-10-22	15.720	15.800	15.580	15.650	15.650	8,586
2025-10-21	15.570	15.780	15.230	15.780	15.780	12,945
2025-10-20	14.900	15.670	14.900	15.550	15.550	16,307

← NewerPage 4 of 8 · 452 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.