Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	18.722	19.310	18.683	19.141	3.962	7,335,834
2023-06-05	18.673	18.822	18.245	18.733	3.877	4,825,287
2023-06-02	17.926	18.633	17.926	18.523	3.834	9,462,298
2023-06-01	17.448	17.846	17.279	17.767	3.677	6,986,393
2023-05-31	17.259	17.438	17.000	17.398	3.601	4,714,731
2023-05-30	17.199	17.368	17.030	17.259	3.572	4,389,089
2023-05-29	17.617	17.657	17.060	17.119	3.543	5,507,599
2023-05-26	17.408	17.767	17.328	17.547	3.632	6,242,929
2023-05-25	17.079	17.507	16.880	17.279	3.576	6,698,407
2023-05-24	17.129	17.189	16.701	16.910	3.500	4,791,548
2023-05-23	16.830	17.528	16.830	17.129	3.545	7,794,625
2023-05-22	16.960	17.328	16.940	16.940	3.506	5,218,407
2023-05-19	16.820	17.298	16.462	16.960	3.510	11,813,789
2023-05-18	16.372	16.801	16.113	16.701	3.457	6,274,560
2023-05-17	16.173	16.432	15.944	16.402	3.395	6,599,298
2023-05-16	15.884	16.073	15.755	15.994	3.310	5,466,027
2023-05-15	15.944	16.024	15.715	15.904	3.292	4,080,919
2023-05-12	16.113	16.283	15.785	15.874	3.286	3,792,028
2023-05-11	15.586	16.253	15.536	16.143	3.341	6,789,984
2023-05-10	15.586	15.854	15.217	15.805	3.271	13,109,429
2023-05-09	15.924	15.944	15.436	15.645	3.238	12,080,388
2023-05-08	15.536	15.745	15.426	15.635	3.236	7,387,346
2023-05-05	14.918	15.377	14.849	15.327	3.172	7,868,429
2023-05-04	14.749	14.928	14.440	14.849	3.073	7,477,116
2023-05-03	15.177	15.177	14.639	14.709	3.044	4,787,631
2023-05-02	15.496	15.655	14.699	15.068	3.119	7,083,694
2023-04-28	15.466	15.715	15.297	15.635	3.236	7,322,880
2023-04-27	14.839	15.586	14.789	15.436	3.195	10,104,243
2023-04-26	14.609	15.028	14.381	14.908	3.086	9,989,772
2023-04-25	15.227	15.356	14.460	14.609	3.024	7,059,294
2023-04-24	15.107	15.307	14.879	15.207	3.148	6,971,331
2023-04-20	15.635	15.635	14.968	15.396	3.187	10,516,041
2023-04-19	16.103	16.113	15.566	15.665	3.242	6,615,565
2023-04-18	16.920	16.970	15.605	16.253	3.364	7,505,734
2023-04-17	17.030	17.060	16.790	16.790	3.475	2,631,344
2023-04-14	16.820	17.149	16.571	17.000	3.519	3,301,306
2023-04-13	16.840	16.990	16.532	16.850	3.488	8,221,484
2023-04-12	17.079	17.249	16.691	16.801	3.477	9,633,704
2023-04-11	16.691	17.298	16.691	16.930	3.504	13,814,033
2023-04-10	16.392	16.970	16.273	16.541	3.424	4,333,359
2023-04-06	16.522	17.010	16.412	16.562	3.428	6,798,117
2023-04-05	16.083	16.512	15.904	16.382	3.391	5,826,613
2023-04-04	15.805	16.362	15.625	16.143	3.341	4,660,507
2023-04-03	15.934	15.954	15.496	15.725	3.255	4,623,455
2023-03-31	15.864	16.034	15.705	15.914	3.294	5,062,665
2023-03-30	15.745	16.143	15.715	15.944	3.300	4,446,927
2023-03-29	16.054	16.193	15.526	15.685	3.246	4,520,430
2023-03-28	16.054	16.233	15.795	16.094	3.331	3,232,924
2023-03-27	15.934	16.183	15.795	16.054	3.323	4,250,216
2023-03-24	15.207	15.964	15.058	15.845	3.279	5,244,916
2023-03-23	16.024	16.054	14.879	15.287	3.164	7,144,244
2023-03-22	15.496	16.193	15.426	15.884	3.288	6,366,137
2023-03-21	15.456	15.715	15.267	15.625	3.234	5,351,556
2023-03-20	16.094	16.193	15.347	15.426	3.193	5,745,881
2023-03-17	16.601	16.671	16.034	16.094	3.331	7,907,289
2023-03-16	16.611	17.458	16.382	16.631	3.442	11,533,333
2023-03-15	15.496	16.581	15.247	16.492	3.413	13,049,783
2023-03-14	16.024	16.103	15.227	15.685	3.246	13,913,142
2023-03-13	15.645	16.303	15.526	16.073	3.327	9,087,553
2023-03-10	15.486	15.785	15.098	15.755	3.261	6,914,397

← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-16	1.5500 BRL
2025-06-27	2.0000 BRL
2025-01-03	1.2700 BRL
2024-09-17	0.4600 BRL
2024-07-05	1.6000 BRL
2024-07-04	4.8000 BRL
2023-12-05	0.4700 BRL
2022-12-16	0.7000 BRL
2022-07-14	0.4700 BRL
2021-05-19	0.6900 BRL
2020-10-09	0.8100 BRL
2019-10-14	0.5000 BRL
2019-03-14	0.3800 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.