Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	14.609	15.277	14.400	15.028	2.961	7,471,392
2022-09-13	14.341	14.789	14.162	14.620	2.880	6,777,934
2022-09-12	14.839	14.879	14.450	14.689	2.894	4,005,307
2022-09-09	14.301	14.719	14.181	14.709	2.898	8,108,819
2022-09-08	13.972	14.390	13.962	14.141	2.786	6,880,356
2022-09-06	14.460	14.520	13.713	13.873	2.733	6,682,441
2022-09-05	14.440	14.809	14.321	14.639	2.884	4,395,415
2022-09-02	13.564	14.630	13.474	14.390	2.835	13,304,332
2022-09-01	12.867	13.445	12.867	13.445	2.649	8,019,953
2022-08-31	12.747	13.076	12.498	12.897	2.541	5,929,638
2022-08-30	12.847	13.036	12.578	12.727	2.507	1,526,993
2022-08-29	12.369	13.096	12.259	12.797	2.521	4,068,267
2022-08-26	12.578	12.648	12.289	12.458	2.454	5,260,581
2022-08-25	12.787	12.837	12.449	12.548	2.472	1,957,768
2022-08-24	12.060	12.857	12.010	12.747	2.511	6,082,669
2022-08-23	11.921	12.269	11.711	12.100	2.384	3,320,284
2022-08-22	11.751	11.861	11.473	11.831	2.331	3,121,766
2022-08-19	12.598	12.668	11.542	11.921	2.348	9,752,996
2022-08-18	13.086	13.106	12.698	12.767	2.515	3,589,594
2022-08-17	12.737	13.235	12.508	13.086	2.578	3,801,969
2022-08-16	13.355	13.405	12.658	12.827	2.527	4,749,072
2022-08-15	12.389	13.454	12.319	13.335	2.627	8,408,254
2022-08-12	12.379	12.797	12.379	12.548	2.472	3,441,383
2022-08-11	12.926	13.146	12.359	12.369	2.437	6,161,293
2022-08-10	12.648	13.006	12.379	12.926	2.547	10,019,293
2022-08-09	13.016	13.225	11.951	12.200	2.403	10,230,162
2022-08-08	13.116	13.116	12.677	12.847	2.531	3,624,839
2022-08-05	12.877	13.026	12.498	12.907	2.543	3,707,982
2022-08-04	11.722	12.937	11.722	12.937	2.549	8,513,387
2022-08-03	11.343	11.741	11.214	11.702	2.305	3,514,283
2022-08-02	11.642	11.642	11.264	11.293	2.225	1,990,604
2022-08-01	11.801	11.801	11.393	11.672	2.299	4,719,250
2022-07-29	11.632	11.831	11.492	11.791	2.323	2,308,413
2022-07-28	11.094	11.632	11.084	11.602	2.286	2,152,370
2022-07-27	10.756	11.174	10.726	11.134	2.193	1,960,479
2022-07-26	10.875	10.875	10.497	10.726	2.113	2,468,373
2022-07-25	11.403	11.463	10.885	10.885	2.144	2,155,985
2022-07-22	11.144	11.483	11.074	11.323	2.231	5,963,076
2022-07-21	10.845	11.174	10.845	11.094	2.186	3,821,249
2022-07-20	11.044	11.114	10.756	10.865	2.141	4,426,142
2022-07-19	11.044	11.194	10.895	11.064	2.180	2,829,260
2022-07-18	11.403	11.453	10.975	10.975	2.162	2,854,564
2022-07-15	11.174	11.373	10.825	11.303	2.227	7,405,119
2022-07-14	11.741	11.811	11.532	11.592	2.284	5,141,289
2022-07-13	11.841	12.030	11.751	11.851	2.242	8,788,722
2022-07-12	11.841	12.000	11.702	11.891	2.250	10,471,156
2022-07-11	11.881	12.040	11.612	11.801	2.233	3,695,028
2022-07-08	11.692	12.020	11.582	12.020	2.274	4,713,225
2022-07-07	11.453	11.911	11.194	11.732	2.220	10,606,112
2022-07-06	10.975	11.333	10.945	11.234	2.125	5,322,034
2022-07-05	10.696	10.985	10.566	10.985	2.078	4,384,570
2022-07-04	10.656	10.975	10.656	10.766	2.037	2,914,813
2022-07-01	10.098	10.855	10.058	10.855	2.054	7,869,935
2022-06-30	10.028	10.357	9.919	10.268	1.943	5,202,441
2022-06-29	9.969	10.148	9.800	10.148	1.920	5,888,368
2022-06-28	10.397	10.397	9.879	9.969	1.886	7,019,831
2022-06-27	10.277	10.417	10.088	10.347	1.958	7,020,434
2022-06-24	10.138	10.298	9.969	10.248	1.939	6,001,334
2022-06-23	9.889	10.078	9.829	10.058	1.903	4,530,672
2022-06-22	9.371	10.088	9.282	9.859	1.865	7,311,433

← NewerPage 18 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.