Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	14.201	14.341	13.445	13.634	2.686	7,251,185
2022-12-09	14.699	14.789	14.032	14.241	2.806	8,665,213
2022-12-08	14.689	14.809	14.261	14.430	2.843	13,882,114
2022-12-07	14.520	15.058	14.510	14.739	2.904	5,402,465
2022-12-06	14.390	14.639	14.102	14.590	2.874	7,370,175
2022-12-05	15.177	15.177	14.231	14.281	2.813	3,722,140
2022-12-02	14.321	15.337	14.311	15.217	2.998	11,238,418
2022-12-01	14.739	14.739	13.693	14.151	2.788	10,406,690
2022-11-30	14.540	14.898	14.032	14.739	2.904	16,783,070
2022-11-29	13.713	14.779	13.654	14.560	2.868	10,052,129
2022-11-28	13.932	13.932	13.534	13.643	2.688	2,869,024
2022-11-25	14.450	14.450	13.643	13.913	2.741	5,687,139
2022-11-24	13.434	14.699	13.345	14.480	2.853	8,364,272
2022-11-23	13.375	13.484	12.797	13.355	2.631	11,100,750
2022-11-22	14.201	14.291	13.265	13.534	2.666	13,789,331
2022-11-21	13.614	14.400	13.614	14.181	2.794	16,008,879
2022-11-18	13.504	13.962	13.365	13.474	2.655	10,253,057
2022-11-17	12.837	13.265	12.359	13.255	2.611	11,438,744
2022-11-16	13.883	13.903	12.797	13.096	2.580	11,517,066
2022-11-14	14.012	14.361	13.624	13.883	2.735	6,248,352
2022-11-11	14.600	14.600	13.763	13.982	2.755	11,730,044
2022-11-10	15.356	15.406	14.122	14.341	2.825	12,564,182
2022-11-09	16.193	16.332	15.605	15.835	3.120	6,492,357
2022-11-08	16.611	16.651	15.954	16.283	3.208	8,720,340
2022-11-07	17.786	17.786	16.382	16.452	3.241	5,454,580
2022-11-04	17.518	17.896	17.318	17.657	3.478	8,437,173
2022-11-03	17.129	17.507	17.030	17.239	3.396	4,390,896
2022-11-01	17.418	17.557	16.741	17.348	3.418	5,854,026
2022-10-31	16.771	17.189	16.492	17.039	3.357	9,305,050
2022-10-28	16.173	16.412	15.954	16.382	3.227	4,928,914
2022-10-27	15.635	16.392	15.496	16.293	3.210	5,259,376
2022-10-26	15.944	16.372	15.675	15.805	3.114	5,847,399
2022-10-25	16.253	16.412	15.934	16.073	3.167	4,823,178
2022-10-24	16.362	16.412	15.854	16.322	3.216	5,057,845
2022-10-21	16.004	16.671	15.954	16.502	3.251	5,281,969
2022-10-20	16.482	16.512	16.083	16.203	3.192	7,422,591
2022-10-19	16.631	16.701	16.303	16.382	3.227	3,740,215
2022-10-18	16.462	16.781	16.233	16.611	3.273	5,542,844
2022-10-17	16.801	17.020	16.253	16.532	3.257	8,707,386
2022-10-14	16.920	17.149	16.472	16.741	3.298	5,541,037
2022-10-13	16.601	17.039	16.512	16.950	3.339	8,074,177
2022-10-11	17.717	17.806	16.571	16.820	3.314	9,486,096
2022-10-10	17.747	17.796	17.139	17.488	3.445	6,074,837
2022-10-07	17.627	17.926	17.537	17.627	3.473	5,869,691
2022-10-06	17.348	17.786	17.279	17.577	3.463	5,172,016
2022-10-05	17.269	17.518	16.970	17.358	3.420	5,849,809
2022-10-04	17.876	18.334	17.199	17.279	3.404	8,964,647
2022-10-03	16.930	17.896	16.880	17.866	3.520	14,600,575
2022-09-30	15.735	16.900	15.665	16.781	3.306	11,045,021
2022-09-29	15.287	15.725	15.147	15.705	3.094	8,644,427
2022-09-28	15.337	15.506	15.078	15.396	3.033	6,712,264
2022-09-27	15.058	15.137	14.829	14.938	2.943	3,390,473
2022-09-26	15.615	15.615	15.018	15.088	2.972	1,362,816
2022-09-23	15.665	15.755	15.446	15.695	3.092	3,513,982
2022-09-22	15.436	15.994	15.267	15.944	3.141	8,623,641
2022-09-21	14.879	15.486	14.809	15.217	2.998	5,680,813
2022-09-20	15.058	15.197	14.769	14.898	2.935	2,929,875
2022-09-19	15.028	15.197	14.858	15.058	2.966	4,615,924
2022-09-16	15.068	15.137	14.620	15.068	2.968	6,539,050
2022-09-15	15.028	15.386	15.008	15.227	3.000	4,407,465

← NewerPage 17 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.