DIRR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	38.440	38.440	38.440	38.440	38.440	9,602
2025-07-24	39.480	39.480	38.120	38.120	38.120	10,110
2025-07-23	39.300	39.820	39.030	39.660	39.660	9,330
2025-07-22	40.250	40.590	39.170	39.170	39.170	8,196
2025-07-21	40.210	40.790	40.110	40.200	40.200	8,309
2025-07-18	40.140	40.140	40.140	40.140	40.140	12,236
2025-07-17	40.970	41.420	40.420	41.300	41.300	9,883
2025-07-16	40.770	40.990	40.160	40.790	40.790	7,234
2025-07-15	39.590	40.880	39.330	40.660	40.660	9,620
2025-07-14	39.400	39.400	39.400	39.400	39.400	7,578
2025-07-11	39.800	39.800	39.800	39.800	39.800	11,684
2025-07-10	40.220	40.220	39.280	39.700	39.700	9,281
2025-07-09	41.100	41.100	40.170	40.250	40.250	6,748
2025-07-08	40.300	41.110	40.300	41.110	41.110	7,578
2025-07-07	41.070	41.130	40.310	40.550	40.550	9,499
2025-07-04	41.260	41.260	41.260	41.260	41.260	9,003
2025-07-03	39.910	41.190	39.760	40.640	40.640	12,788
2025-07-02	41.500	41.500	39.700	39.700	39.700	13,754
2025-07-01	40.750	41.430	40.540	41.350	41.350	12,596
2025-06-30	40.440	40.850	39.770	40.600	40.600	13,271
2025-06-27	42.590	42.590	42.590	42.590	42.590	17,558
2025-06-26	42.500	43.360	42.280	42.500	42.500	16,443
2025-06-25	42.650	43.160	41.800	42.430	42.430	11,885
2025-06-24	41.720	43.080	41.720	42.700	42.700	14,704
2025-06-23	42.170	42.180	41.430	41.550	41.550	12,620
2025-06-20	42.000	42.000	42.000	42.000	42.000	12,712
2025-06-18	42.380	42.380	42.380	42.380	42.380	11,472
2025-06-17	41.480	42.180	41.370	41.610	41.610	15,810
2025-06-16	39.600	41.230	39.600	41.020	41.020	9,394
2025-06-13	39.350	39.350	39.350	39.350	39.350	8,647
2025-06-12	41.080	41.150	40.430	41.080	41.080	9,446
2025-06-11	40.900	41.280	40.190	40.810	40.810	9,085
2025-06-10	41.000	41.390	40.470	41.120	41.120	8,897
2025-06-09	40.700	40.910	39.960	40.500	40.500	11,948
2025-06-06	40.420	40.420	40.420	40.420	40.420	12,843
2025-06-05	42.000	42.720	41.730	41.730	41.730	8,104
2025-06-04	41.640	42.860	41.600	41.690	41.690	10,136
2025-06-03	41.700	41.700	41.700	41.700	41.700	10,330
2025-06-02	40.990	41.590	40.220	40.650	40.650	11,984
2025-05-30	40.550	40.550	40.550	40.550	40.550	13,240
2025-05-29	40.470	40.470	40.470	40.470	40.470	10,980
2025-05-28	40.490	40.850	40.040	40.360	40.360	8,849
2025-05-27	40.780	40.780	40.780	40.780	40.780	11,695
2025-05-26	39.940	39.940	39.940	39.940	39.940	7,553
2025-05-23	39.600	39.600	39.600	39.600	39.600	12,788
2025-05-22	37.540	37.540	37.540	37.540	37.540	8,086
2025-05-21	38.660	38.690	37.170	37.380	37.380	11,376
2025-05-20	38.450	38.640	37.850	38.530	38.530	7,590
2025-05-19	38.360	38.360	38.360	38.360	38.360	9,617
2025-05-16	38.880	38.880	38.880	38.880	38.880	9,498
2025-05-15	37.960	37.960	37.960	37.960	37.960	9,378
2025-05-14	37.940	37.940	37.940	37.940	37.940	11,841
2025-05-13	36.750	37.540	36.400	37.350	37.350	8,635
2025-05-12	37.350	37.610	35.900	36.420	36.420	9,594
2025-05-09	37.260	37.260	37.260	37.260	37.260	0
2025-05-06	36.270	37.500	36.270	37.410	37.410	12,214
2025-05-05	36.010	36.450	35.510	36.170	36.170	13,041
2025-05-02	36.720	36.720	36.720	36.720	36.720	12,136
2025-04-30	36.030	36.030	36.030	36.030	36.030	8,338
2025-04-29	35.320	35.320	35.320	35.320	35.320	10,828

← NewerPage 6 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.