DIRR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	11.360	11.750	11.260	11.630	11.630	24,321
2026-10-06	11.350	11.840	11.350	11.370	11.370	26,955
2026-10-05	10.770	12.230	10.770	11.290	11.290	63,361
2026-10-02	10.420	10.420	10.420	10.420	10.420	24,508
2026-10-01	10.110	10.300	9.940	10.010	10.010	23,153
2026-09-30	10.000	10.000	10.000	10.000	10.000	0
2026-09-28	9.800	9.850	9.590	9.720	9.720	22,521
2026-09-25	9.810	9.810	9.810	9.810	9.810	18,112
2026-09-24	9.960	10.120	9.760	9.830	9.830	18,721
2026-09-23	10.150	10.260	9.760	9.970	9.970	28,532
2026-09-22	10.180	10.200	9.910	10.130	10.130	20,107
2026-09-21	10.050	10.200	10.000	10.150	10.150	19,890
2026-09-18	10.030	10.030	10.030	10.030	10.030	32,512
2026-09-17	10.190	10.220	9.760	9.960	9.960	35,805
2026-09-16	10.370	10.430	10.030	10.050	10.050	26,348
2026-09-15	10.190	10.410	10.100	10.300	10.300	18,516
2026-09-14	10.410	10.410	10.070	10.170	10.170	32,318
2026-09-11	10.550	10.550	10.550	10.550	10.550	28,223
2026-09-10	10.970	11.120	10.620	11.060	11.060	21,383
2026-09-09	11.400	11.420	10.910	10.990	10.990	33,162
2026-09-08	11.580	11.850	11.460	11.590	11.590	22,583
2026-09-04	11.400	11.400	11.400	11.400	11.400	17,815
2026-09-03	11.600	11.880	11.410	11.580	11.580	21,260
2026-09-02	11.170	11.770	11.100	11.560	11.560	21,510
2026-09-01	11.120	11.410	11.060	11.170	11.170	18,149
2026-08-31	10.910	11.250	10.900	11.150	11.150	15,352
2026-08-28	10.870	10.870	10.870	10.870	10.870	16,578
2026-08-27	10.950	11.070	10.840	10.910	10.910	15,121
2026-08-26	11.360	11.470	10.960	10.990	10.990	20,062
2026-08-25	10.690	11.430	10.680	11.430	11.430	21,055
2026-08-24	10.470	10.750	10.250	10.600	10.600	16,263
2026-08-21	10.560	10.560	10.560	10.560	10.560	17,566
2026-08-20	10.490	10.620	10.310	10.460	10.460	14,506
2026-08-19	10.400	10.630	10.310	10.560	10.560	14,805
2026-08-18	10.660	10.660	10.290	10.360	10.360	16,869
2026-08-17	10.460	10.720	10.350	10.620	10.620	15,287
2026-08-14	10.520	10.520	10.520	10.520	10.520	20,099
2026-08-13	10.540	10.720	10.440	10.550	10.550	17,289
2026-08-12	11.050	11.120	10.160	10.450	10.450	35,919
2026-08-11	11.300	11.410	10.950	10.980	10.980	18,407
2026-08-10	11.560	11.600	11.220	11.270	11.270	16,991
2026-08-07	11.510	11.510	11.510	11.510	11.510	15,436
2026-08-06	11.800	11.810	11.590	11.620	11.620	14,837
2026-08-05	11.680	12.270	11.670	11.700	11.700	20,659
2026-08-04	11.780	11.990	11.580	11.700	11.700	17,629
2026-08-03	11.470	11.770	11.440	11.690	11.690	20,205
2026-07-31	11.390	11.390	11.390	11.390	11.390	11,984
2026-07-30	11.200	11.490	11.150	11.360	11.360	12,242
2026-07-29	11.640	11.640	11.060	11.240	11.240	26,815
2026-07-28	12.100	12.350	11.620	11.680	11.680	18,277
2026-07-27	11.500	11.940	11.450	11.850	11.850	14,721
2026-07-24	11.380	11.380	11.380	11.380	11.380	16,200
2026-07-23	11.670	11.680	11.440	11.510	11.510	12,676
2026-07-22	11.610	11.820	11.420	11.700	11.700	14,783
2026-07-21	11.820	12.020	11.450	11.520	11.520	24,138
2026-07-20	12.050	12.110	11.810	11.810	11.810	20,915
2026-07-17	12.040	12.040	12.040	12.040	12.040	21,132
2026-07-16	12.650	12.650	12.340	12.390	12.390	19,931
2026-07-15	13.020	13.020	12.620	12.690	12.690	17,585
2026-07-14	12.900	13.130	12.530	13.020	13.020	22,259

Page 1 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.