DIRR3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 27.500 | 27.680 | 27.220 | 27.260 | 27.260 | 5,424 |
| 2025-01-27 | 26.590 | 27.600 | 26.440 | 27.380 | 27.380 | 9,945 |
| 2025-01-24 | 26.860 | 26.860 | 26.860 | 26.860 | 26.860 | 8,117 |
| 2025-01-23 | 26.400 | 26.560 | 25.850 | 25.900 | 25.900 | 8,373 |
| 2025-01-22 | 25.510 | 26.690 | 25.310 | 26.690 | 26.690 | 8,863 |
| 2025-01-21 | 25.260 | 25.640 | 25.110 | 25.350 | 25.350 | 4,616 |
| 2025-01-20 | 25.630 | 25.630 | 24.650 | 25.550 | 25.550 | 6,461 |
| 2025-01-17 | 25.430 | 25.430 | 25.430 | 25.430 | 25.430 | 7,469 |
| 2025-01-16 | 26.020 | 26.140 | 25.270 | 25.710 | 25.710 | 10,338 |
| 2025-01-15 | 24.450 | 26.160 | 24.450 | 26.050 | 26.050 | 10,417 |
| 2025-01-14 | 24.240 | 24.810 | 24.080 | 24.580 | 24.580 | 6,349 |
| 2025-01-13 | 24.150 | 24.400 | 23.890 | 24.380 | 24.380 | 6,531 |
| 2025-01-10 | 23.950 | 23.950 | 23.950 | 23.950 | 23.950 | 7,154 |
| 2025-01-09 | 24.310 | 24.470 | 23.920 | 24.080 | 24.080 | 8,875 |
| 2025-01-08 | 25.570 | 25.570 | 24.110 | 24.130 | 24.130 | 9,813 |
| 2025-01-07 | 25.600 | 26.160 | 25.500 | 25.550 | 25.550 | 9,658 |
| 2025-01-06 | 25.100 | 25.700 | 24.800 | 25.400 | 25.400 | 8,598 |
| 2025-01-03 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 9,905 |
| 2025-01-02 | 26.600 | 26.890 | 25.970 | 26.890 | 26.890 | 12,649 |
| 2024-12-30 | 26.430 | 26.430 | 26.430 | 26.430 | 26.430 | 8,002 |
| 2024-12-27 | 27.070 | 27.070 | 27.070 | 27.070 | 27.070 | 7,415 |
| 2024-12-26 | 27.240 | 27.320 | 26.900 | 27.170 | 27.170 | 8,272 |
| 2024-12-23 | 27.370 | 27.370 | 27.370 | 27.370 | 27.370 | 10,248 |
| 2024-12-20 | 27.900 | 27.900 | 27.900 | 27.900 | 27.900 | 7,087 |
| 2024-12-19 | 26.440 | 26.900 | 25.990 | 26.900 | 26.900 | 8,226 |
| 2024-12-18 | 27.500 | 27.510 | 26.120 | 26.390 | 26.390 | 7,379 |
| 2024-12-17 | 27.440 | 27.840 | 27.090 | 27.290 | 27.290 | 7,932 |
| 2024-12-16 | 28.230 | 28.350 | 27.380 | 27.780 | 27.780 | 7,881 |
| 2024-12-13 | 28.230 | 28.230 | 28.230 | 28.230 | 28.230 | 8,640 |
| 2024-12-12 | 31.500 | 31.500 | 28.950 | 29.010 | 29.010 | 7,293 |
| 2024-12-11 | 30.900 | 31.550 | 30.360 | 31.180 | 31.180 | 9,118 |
| 2024-12-10 | 30.920 | 30.920 | 30.920 | 30.920 | 30.920 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.