Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	9.839	9.859	9.302	9.501	1.797	3,124,176
2022-06-20	9.610	9.809	9.461	9.740	1.843	3,579,352
2022-06-17	9.501	9.740	9.092	9.670	1.829	6,777,934
2022-06-15	9.461	9.829	9.401	9.700	1.835	5,127,432
2022-06-14	9.182	9.471	9.132	9.381	1.775	3,881,798
2022-06-13	9.640	9.640	9.013	9.182	1.737	7,818,724
2022-06-10	9.999	10.039	9.640	9.819	1.858	4,481,570
2022-06-09	9.959	10.317	9.909	10.158	1.922	4,095,077
2022-06-08	9.909	10.128	9.670	9.949	1.882	4,055,313
2022-06-07	10.108	10.108	9.839	10.019	1.895	4,186,052
2022-06-06	10.556	10.656	10.009	10.158	1.922	3,804,981
2022-06-03	10.905	10.915	10.457	10.556	1.997	5,036,758
2022-06-02	11.015	11.283	10.885	10.945	2.071	4,255,036
2022-06-01	11.015	11.054	10.656	10.905	2.063	2,439,454
2022-05-31	11.064	11.194	10.845	10.955	2.073	2,563,866
2022-05-30	11.403	11.542	11.015	11.024	2.086	1,392,037
2022-05-27	11.463	11.552	11.174	11.373	2.152	4,401,138
2022-05-26	10.706	11.582	10.706	11.492	2.174	8,079,599
2022-05-25	10.696	10.785	10.357	10.745	2.033	7,740,401
2022-05-24	10.915	11.044	10.547	10.696	2.024	3,067,241
2022-05-23	10.566	11.253	10.566	11.134	2.106	5,974,222
2022-05-20	10.387	10.626	10.268	10.576	2.001	4,202,018
2022-05-19	10.298	10.467	10.118	10.357	1.960	5,292,211
2022-05-18	10.835	10.835	10.208	10.307	1.950	3,315,163
2022-05-17	10.795	10.945	10.626	10.795	2.042	3,919,755
2022-05-16	10.745	10.895	10.586	10.716	2.027	2,151,467
2022-05-13	10.467	11.024	10.427	10.716	2.027	8,457,356
2022-05-12	10.068	10.258	9.859	10.228	1.935	7,449,402
2022-05-11	10.188	10.407	9.989	10.098	1.911	2,810,583
2022-05-10	10.009	10.268	9.750	10.198	1.929	6,464,643
2022-05-09	10.596	10.606	9.779	10.009	1.894	7,425,302
2022-05-06	11.253	11.343	10.556	10.775	2.039	8,241,667
2022-05-05	11.632	11.632	11.054	11.253	2.129	3,510,066
2022-05-04	11.224	11.781	10.985	11.761	2.225	3,152,794
2022-05-03	11.164	11.383	11.074	11.283	2.135	2,582,543
2022-05-02	11.453	11.453	10.985	11.184	2.116	5,169,304
2022-04-29	12.160	12.309	11.453	11.453	2.167	3,926,081
2022-04-28	11.582	12.190	11.343	12.030	2.276	7,230,700
2022-04-27	11.502	11.612	11.253	11.552	2.186	2,543,382
2022-04-26	11.522	11.652	11.134	11.353	2.148	2,853,962
2022-04-25	11.463	11.582	11.234	11.582	2.191	2,932,586
2022-04-22	11.951	11.951	11.433	11.582	2.191	2,661,167
2022-04-20	11.960	12.090	11.761	12.070	2.284	2,939,515
2022-04-19	11.592	12.040	11.363	11.931	2.257	4,296,608
2022-04-18	11.513	11.751	11.453	11.622	2.199	2,830,164
2022-04-14	11.662	11.682	11.443	11.602	2.195	5,138,578
2022-04-13	11.662	11.801	11.463	11.672	2.208	2,729,850
2022-04-12	11.682	11.931	11.433	11.542	2.184	5,232,866
2022-04-11	11.433	11.492	11.214	11.313	2.140	3,883,606
2022-04-08	11.781	11.831	11.343	11.602	2.195	3,667,917
2022-04-07	11.692	11.861	11.463	11.811	2.235	3,731,479
2022-04-06	11.662	11.761	11.194	11.722	2.218	5,788,958
2022-04-05	12.339	12.528	11.632	11.741	2.221	6,732,748
2022-04-04	12.528	12.618	12.160	12.349	2.336	3,780,280
2022-04-01	12.160	12.638	12.070	12.558	2.376	3,998,379
2022-03-31	12.309	12.588	12.030	12.110	2.291	2,526,211
2022-03-30	12.479	12.548	11.960	12.379	2.342	8,122,677
2022-03-29	12.269	12.528	12.190	12.468	2.359	5,531,999
2022-03-28	12.299	12.349	12.010	12.090	2.287	3,889,630
2022-03-25	11.652	12.488	11.562	12.289	2.325	10,758,841

← NewerPage 19 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.