Direcional Engenharia S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	10.905	11.592	10.855	11.582	2.191	9,424,944
2022-03-23	10.855	11.034	10.536	10.935	2.069	5,488,018
2022-03-22	10.556	10.945	10.457	10.835	2.050	7,348,486
2022-03-21	10.457	10.716	10.068	10.517	1.990	5,721,781
2022-03-18	10.058	10.437	9.800	10.417	1.971	7,342,461
2022-03-17	10.606	10.666	9.740	10.098	1.911	10,475,373
2022-03-16	11.194	11.313	10.397	10.616	2.009	10,709,438
2022-03-15	10.994	11.234	10.745	11.044	2.089	8,113,037
2022-03-14	11.044	11.443	10.925	11.074	2.095	5,615,443
2022-03-11	11.741	11.741	10.576	10.925	2.067	17,018,339
2022-03-10	11.951	11.951	11.473	11.722	2.218	2,943,129
2022-03-09	11.024	12.160	10.905	12.020	2.274	8,893,554
2022-03-08	10.955	11.224	10.616	10.915	2.065	4,003,198
2022-03-07	11.343	11.433	10.726	10.825	2.048	4,217,080
2022-03-04	11.931	11.941	11.343	11.453	2.167	3,466,687
2022-03-03	12.000	12.349	11.851	11.941	2.259	3,623,032
2022-03-02	12.170	12.170	11.851	12.010	2.272	2,058,082
2022-02-25	12.329	12.369	11.811	12.120	2.293	2,914,813
2022-02-24	11.871	12.389	11.682	12.359	2.338	3,411,560
2022-02-23	12.399	12.737	12.219	12.349	2.336	3,163,337
2022-02-22	12.468	12.747	12.150	12.458	2.357	4,188,161
2022-02-21	13.026	13.026	12.359	12.399	2.346	3,152,492
2022-02-18	13.036	13.056	12.767	13.016	2.463	3,557,662
2022-02-17	13.245	13.405	12.837	12.867	2.434	3,066,638
2022-02-16	13.504	13.594	13.225	13.325	2.521	3,535,973
2022-02-15	13.086	13.484	13.016	13.464	2.547	5,058,146
2022-02-14	12.897	13.325	12.857	13.026	2.464	5,139,180
2022-02-11	13.126	13.464	12.837	12.996	2.459	7,418,675
2022-02-10	12.966	13.196	12.817	13.056	2.470	1,802,930
2022-02-09	13.405	13.544	12.877	13.016	2.463	2,729,248
2022-02-08	13.175	13.255	12.956	13.146	2.487	2,952,167
2022-02-07	13.245	13.325	12.917	13.285	2.513	3,501,631
2022-02-04	13.823	13.843	13.096	13.285	2.513	6,652,015
2022-02-03	13.673	14.191	13.564	13.843	2.619	7,633,460
2022-02-02	13.654	13.823	13.445	13.634	2.579	3,552,842
2022-02-01	13.673	13.863	13.405	13.643	2.581	3,729,370
2022-01-31	13.375	13.793	13.305	13.693	2.591	3,864,627
2022-01-28	13.275	13.514	13.116	13.434	2.542	3,787,208
2022-01-27	12.787	13.375	12.767	13.325	2.521	8,565,502
2022-01-26	12.538	13.086	12.379	12.857	2.432	6,197,442
2022-01-25	11.771	12.568	11.771	12.488	2.363	3,818,537
2022-01-24	11.990	12.030	11.672	11.931	2.257	4,170,387
2022-01-21	11.881	12.190	11.791	12.030	2.276	3,978,497
2022-01-20	11.313	12.200	11.174	12.020	2.274	13,938,446
2022-01-19	10.536	11.214	10.497	11.114	2.103	7,787,696
2022-01-18	10.875	10.875	10.407	10.457	1.978	2,424,693
2022-01-17	10.745	11.054	10.536	10.805	2.044	3,343,479
2022-01-14	10.586	10.835	10.138	10.835	2.050	4,830,106
2022-01-13	10.547	10.726	10.298	10.576	2.001	3,920,056
2022-01-12	10.347	10.676	10.327	10.536	1.993	3,407,343
2022-01-11	10.337	10.497	10.228	10.407	1.969	3,476,327
2022-01-10	10.457	10.526	10.188	10.357	1.960	1,774,011
2022-01-07	10.517	10.865	10.507	10.596	2.005	5,536,217
2022-01-06	10.875	10.975	10.566	10.646	2.014	7,033,387
2022-01-05	11.592	11.612	10.885	10.885	2.059	7,302,095
2022-01-04	12.110	12.130	11.652	11.672	2.208	7,436,448
2022-01-03	12.658	12.658	11.941	12.100	2.289	3,235,334
2021-12-30	12.399	12.668	12.309	12.658	2.395	4,839,746
2021-12-29	12.658	12.737	12.200	12.379	2.342	2,814,801
2021-12-28	12.727	12.857	12.518	12.628	2.389	18,975,506

← NewerPage 20 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.