DIRR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.900	36.800	35.670	36.200	36.200	7,929
2025-04-25	35.700	35.700	35.700	35.700	35.700	9,835
2025-04-24	34.950	36.490	34.950	36.300	36.300	10,373
2025-04-23	34.820	35.250	34.320	35.250	35.250	10,038
2025-04-22	34.320	34.970	34.170	34.970	34.970	10,684
2025-04-17	34.010	34.010	34.010	34.010	34.010	7,948
2025-04-16	33.340	34.000	33.300	33.460	33.460	8,136
2025-04-15	33.220	33.620	32.990	33.270	33.270	8,330
2025-04-14	32.310	33.440	32.310	33.440	33.440	9,903
2025-04-11	32.110	32.110	32.110	32.110	32.110	12,757
2025-04-10	32.820	32.820	32.130	32.230	32.230	8,859
2025-04-09	32.320	33.390	31.970	32.920	32.920	10,878
2025-04-08	32.590	33.650	32.510	32.620	32.620	10,869
2025-04-07	32.390	32.790	31.400	32.520	32.520	9,606
2025-04-04	32.100	32.100	32.100	32.100	32.100	10,567
2025-04-03	32.770	32.770	32.770	32.770	32.770	13,357
2025-04-02	31.930	31.930	31.930	31.930	31.930	8,126
2025-04-01	31.850	31.850	31.850	31.850	31.850	7,735
2025-03-31	31.120	31.120	31.120	31.120	31.120	9,704
2025-03-28	31.720	31.720	31.720	31.720	31.720	6,996
2025-03-27	32.400	32.740	32.060	32.060	32.060	8,254
2025-03-26	32.160	32.630	31.820	32.030	32.030	10,035
2025-03-25	31.310	32.080	31.060	31.700	31.700	10,644
2025-03-24	31.710	32.010	31.000	31.000	31.000	8,166
2025-03-21	31.330	31.330	31.330	31.330	31.330	8,904
2025-03-20	32.330	32.390	31.470	31.470	31.470	10,660
2025-03-19	32.350	32.350	32.350	32.350	32.350	14,719
2025-03-18	31.710	31.710	31.710	31.710	31.710	12,849
2025-03-17	30.370	30.370	30.370	30.370	30.370	10,051
2025-03-14	30.370	30.370	30.370	30.370	30.370	9,675
2025-03-13	29.730	29.730	29.730	29.730	29.730	9,372
2025-03-12	29.010	30.280	28.900	30.280	30.280	9,393
2025-03-11	30.400	30.400	28.510	29.350	29.350	15,426
2025-03-10	30.120	30.420	29.750	29.980	29.980	9,776
2025-03-07	30.220	30.220	30.220	30.220	30.220	11,864
2025-03-06	29.600	30.540	29.160	30.010	30.010	12,661
2025-03-05	29.350	29.800	28.520	29.800	29.800	8,783
2025-02-28	29.430	29.430	29.430	29.430	29.430	7,360
2025-02-27	29.440	30.050	29.230	29.680	29.680	7,701
2025-02-26	30.520	30.940	29.240	29.240	29.240	11,377
2025-02-25	31.010	31.310	30.400	30.400	30.400	10,542
2025-02-24	32.480	32.550	30.650	30.710	30.710	10,155
2025-02-21	32.650	32.650	32.650	32.650	32.650	15,376
2025-02-20	31.260	31.330	30.780	31.270	31.270	8,313
2025-02-19	31.650	31.650	30.910	31.260	31.260	9,032
2025-02-18	31.240	31.800	31.230	31.800	31.800	9,303
2025-02-17	31.150	31.680	31.030	31.030	31.030	9,472
2025-02-14	31.040	31.040	31.040	31.040	31.040	6,739
2025-02-13	30.020	30.780	30.020	30.440	30.440	7,680
2025-02-12	30.400	30.640	29.790	30.230	30.230	7,692
2025-02-11	29.440	30.520	29.440	30.520	30.520	7,501
2025-02-10	29.680	30.340	29.630	29.740	29.740	8,481
2025-02-07	29.630	29.630	29.630	29.630	29.630	9,410
2025-02-06	28.990	30.270	28.990	30.270	30.270	10,084
2025-02-05	29.770	29.840	28.950	29.090	29.090	8,518
2025-02-04	29.300	29.820	28.980	29.460	29.460	9,664
2025-02-03	28.930	29.480	28.490	29.380	29.380	11,909
2025-01-31	28.960	28.960	28.960	28.960	28.960	6,914
2025-01-30	27.800	29.110	27.800	28.560	28.560	7,331
2025-01-29	27.290	28.040	27.290	27.940	27.940	5,825

← NewerPage 7 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.