Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15.386	15.824	15.317	15.536	3.216	4,989,162
2023-03-08	15.157	15.775	15.058	15.466	3.201	6,655,630
2023-03-07	15.018	15.327	14.869	15.197	3.145	6,072,125
2023-03-06	14.749	15.117	14.460	15.018	3.108	5,313,900
2023-03-03	14.908	15.018	14.580	14.749	3.053	5,045,795
2023-03-02	14.809	15.098	14.440	14.908	3.086	4,152,915
2023-03-01	15.506	15.725	14.570	14.789	3.061	14,063,160
2023-02-28	15.635	16.054	15.327	15.327	3.172	13,459,773
2023-02-27	15.466	15.765	15.277	15.635	3.236	3,466,386
2023-02-24	15.645	15.835	15.177	15.436	3.195	5,230,758
2023-02-23	15.615	15.994	15.536	15.655	3.240	2,232,199
2023-02-22	15.715	16.004	15.466	15.605	3.230	2,477,109
2023-02-17	15.586	16.054	15.506	15.795	3.269	3,610,982
2023-02-16	15.874	15.874	15.157	15.645	3.238	9,306,556
2023-02-15	15.496	16.352	15.337	15.904	3.292	7,939,823
2023-02-14	15.854	16.044	15.307	15.615	3.232	5,207,863
2023-02-13	15.894	15.924	15.556	15.745	3.259	2,705,450
2023-02-10	15.048	15.954	15.048	15.884	3.288	7,588,274
2023-02-09	15.566	15.645	14.968	15.217	3.150	6,374,572
2023-02-08	15.058	15.765	14.888	15.566	3.222	5,881,439
2023-02-07	14.908	15.167	14.789	14.948	3.094	3,244,672
2023-02-06	14.988	15.227	14.510	15.107	3.127	7,670,814
2023-02-03	15.715	15.914	15.018	15.088	3.123	8,385,660
2023-02-02	15.506	16.083	15.506	15.645	3.238	5,274,438
2023-02-01	15.924	15.964	15.237	15.615	3.232	5,291,307
2023-01-31	15.446	16.044	15.416	15.904	3.292	5,078,329
2023-01-30	15.735	15.924	15.307	15.456	3.199	2,523,801
2023-01-27	15.765	15.894	15.516	15.695	3.249	2,644,599
2023-01-26	16.024	16.153	15.605	15.815	3.273	3,367,579
2023-01-25	15.655	16.113	15.396	15.974	3.306	6,073,029
2023-01-24	15.177	15.765	15.177	15.705	3.251	4,419,213
2023-01-23	14.888	15.745	14.888	15.297	3.166	3,865,832
2023-01-20	14.978	15.088	14.729	14.888	3.082	3,107,607
2023-01-19	14.928	15.098	14.799	14.988	3.102	3,191,955
2023-01-18	14.918	15.586	14.879	15.088	3.123	5,016,575
2023-01-17	14.560	14.898	14.560	14.769	3.057	6,877,043
2023-01-16	14.630	14.858	14.201	14.530	3.007	7,841,317
2023-01-13	14.819	15.406	14.600	14.749	3.053	7,728,653
2023-01-12	15.008	15.476	14.630	15.058	3.117	7,901,867
2023-01-11	15.058	15.137	14.649	15.068	3.119	3,148,576
2023-01-10	14.540	15.247	14.301	15.078	3.121	5,796,489
2023-01-09	14.908	14.908	14.251	14.590	3.020	4,820,467
2023-01-06	14.659	15.366	14.590	14.958	3.096	9,537,307
2023-01-05	14.460	14.799	14.092	14.649	3.032	9,478,264
2023-01-04	14.749	14.978	14.241	14.390	2.978	8,729,076
2023-01-03	15.147	15.247	14.580	14.679	3.038	6,618,276
2023-01-02	15.347	15.377	14.510	15.207	3.148	5,815,166
2022-12-29	15.635	16.233	15.327	15.575	3.224	7,922,652
2022-12-28	15.147	15.815	15.107	15.586	3.226	6,090,501
2022-12-27	15.327	15.386	14.759	15.058	3.117	5,190,090
2022-12-26	15.297	15.377	14.988	15.277	3.162	3,444,697
2022-12-23	15.048	15.815	15.008	15.307	3.168	10,453,081
2022-12-22	14.938	15.078	14.659	14.978	3.100	8,482,058
2022-12-21	14.669	15.147	14.311	14.888	3.082	10,705,220
2022-12-20	14.132	14.819	13.952	14.560	3.014	9,171,901
2022-12-19	13.643	14.321	13.484	14.151	2.929	7,566,886
2022-12-16	14.530	14.699	14.221	14.291	2.958	6,947,232
2022-12-15	13.783	14.829	13.743	14.530	2.862	12,114,730
2022-12-14	13.584	14.132	13.196	13.863	2.731	10,517,848
2022-12-13	13.793	14.012	13.454	13.594	2.678	8,831,197

← NewerPage 16 of 21 · 1,244 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.