DIRR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	14.860	14.860	14.860	14.860	14.860	12,543
2025-10-16	14.940	14.940	14.610	14.810	14.810	9,035
2025-10-15	14.690	14.980	14.390	14.980	14.980	11,146
2025-10-14	14.660	14.700	14.460	14.640	14.640	13,287
2025-10-13	14.700	14.990	14.560	14.610	14.610	14,781
2025-10-10	14.530	14.530	14.530	14.530	14.530	27,788
2025-10-09	15.230	15.300	14.650	14.860	14.860	17,907
2025-10-08	15.170	15.380	15.050	15.270	15.270	11,489
2025-10-07	15.760	15.760	14.800	15.200	15.200	22,938
2025-10-06	16.020	16.090	15.620	15.760	15.760	13,307
2025-10-03	15.990	15.990	15.990	15.990	15.990	11,889
2025-10-02	16.200	16.340	15.750	15.830	15.830	20,191
2025-10-01	16.170	16.460	16.050	16.150	16.150	15,796
2025-09-30	16.120	16.450	16.110	16.150	16.150	14,223
2025-09-29	15.820	16.140	15.770	15.990	15.990	14,252
2025-09-26	15.780	15.780	15.780	15.780	15.780	10,984
2025-09-25	15.780	15.780	15.440	15.620	15.620	9,638
2025-09-24	15.710	15.850	15.600	15.690	15.690	9,821
2025-09-23	15.570	15.960	15.470	15.720	15.720	15,607
2025-09-22	15.550	15.580	15.150	15.510	15.510	12,714
2025-09-19	15.510	15.510	15.510	15.510	15.510	12,877
2025-09-18	15.440	15.440	15.220	15.250	15.250	12,879
2025-09-17	15.400	15.520	15.200	15.400	15.400	16,726
2025-09-16	15.230	15.490	15.110	15.230	15.230	14,619
2025-09-15	15.550	15.620	15.180	15.280	15.280	14,120
2025-09-12	15.570	15.570	15.570	15.570	15.570	13,614
2025-09-11	15.210	15.450	15.090	15.090	15.090	12,024
2025-09-10	15.360	15.520	15.050	15.050	15.050	14,333
2025-09-09	15.830	15.830	15.130	15.350	15.350	20,307
2025-09-08	15.940	16.000	15.660	15.700	15.700	17,230
2025-09-05	15.850	15.850	15.850	15.850	15.850	14,833
2025-09-04	15.350	15.690	15.260	15.570	15.570	12,864
2025-09-03	15.370	15.440	15.200	15.350	15.350	12,069
2025-09-02	15.160	15.410	14.870	15.300	15.300	16,630
2025-09-01	15.420	15.470	14.950	15.250	15.250	25,647
2025-08-29	15.600	15.600	15.600	15.600	15.600	15,517
2025-08-28	15.250	15.600	15.250	15.540	15.540	15,555
2025-08-27	14.870	15.240	14.720	15.240	15.240	14,209
2025-08-26	14.710	14.860	14.600	14.820	14.820	12,007
2025-08-25	14.430	14.860	14.410	14.770	14.770	14,808
2025-08-22	14.560	14.560	14.560	14.560	14.560	19,076
2025-08-21	13.980	14.090	13.800	13.860	13.860	13,279
2025-08-20	13.950	14.000	13.650	13.980	13.980	11,684
2025-08-19	14.190	14.190	13.640	13.860	13.860	12,708
2025-08-18	14.230	14.310	14.080	14.240	14.240	10,960
2025-08-15	14.150	14.300	14.010	14.180	14.180	9,693
2025-08-14	14.100	14.270	13.860	14.220	14.220	10,718
2025-08-13	14.170	14.290	13.780	13.900	13.900	17,074
2025-08-12	13.740	14.390	13.740	14.290	14.290	22,714
2025-08-11	13.660	13.980	13.500	13.630	13.630	16,295
2025-08-08	13.650	13.650	13.650	13.650	13.650	12,807
2025-08-07	41.290	41.790	41.040	41.510	41.510	10,399
2025-08-06	39.320	41.240	39.180	41.020	41.020	10,393
2025-08-05	39.030	39.400	38.640	39.340	39.340	8,141
2025-08-04	39.400	40.160	38.480	39.160	39.160	11,001
2025-08-01	39.360	39.360	39.360	39.360	39.360	11,340
2025-07-31	39.610	39.610	37.990	39.290	39.290	9,963
2025-07-30	38.870	39.580	38.000	39.540	39.540	8,754
2025-07-29	37.630	38.940	37.520	38.840	38.840	10,229
2025-07-28	38.660	38.750	37.600	37.930	37.930	15,575

← NewerPage 5 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.