Direcional Engenharia S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 12.409 | 12.797 | 12.339 | 12.648 | 2.393 | 2,342,454 |
| 2021-12-23 | 12.548 | 12.698 | 12.209 | 12.528 | 2.370 | 2,436,441 |
| 2021-12-22 | 12.468 | 12.677 | 12.319 | 12.498 | 2.365 | 1,983,374 |
| 2021-12-21 | 12.508 | 12.628 | 12.209 | 12.379 | 2.342 | 5,267,810 |
| 2021-12-20 | 12.120 | 12.548 | 12.120 | 12.439 | 2.353 | 5,527,481 |
| 2021-12-17 | 11.931 | 12.488 | 11.871 | 12.379 | 2.342 | 5,747,086 |
| 2021-12-16 | 12.419 | 12.419 | 11.791 | 12.080 | 2.285 | 2,724,127 |
| 2021-12-15 | 12.299 | 12.299 | 11.682 | 12.130 | 2.295 | 3,088,328 |
| 2021-12-14 | 12.588 | 12.807 | 11.971 | 12.150 | 2.299 | 6,905,661 |
| 2021-12-13 | 13.036 | 13.046 | 12.568 | 12.568 | 2.378 | 3,642,612 |
| 2021-12-10 | 12.000 | 13.006 | 12.000 | 12.937 | 2.448 | 6,522,481 |
| 2021-12-09 | 12.558 | 13.235 | 11.751 | 11.941 | 2.259 | 12,856,085 |
| 2021-12-08 | 11.911 | 12.578 | 11.692 | 12.449 | 2.355 | 5,283,776 |
| 2021-12-07 | 11.951 | 12.150 | 11.741 | 11.821 | 2.236 | 6,502,298 |
| 2021-12-06 | 11.333 | 12.000 | 11.124 | 11.841 | 2.240 | 8,479,347 |
| 2021-12-03 | 10.556 | 11.323 | 10.547 | 11.303 | 2.138 | 6,836,978 |
| 2021-12-02 | 10.327 | 10.586 | 10.148 | 10.556 | 1.997 | 4,683,101 |
| 2021-12-01 | 10.238 | 10.805 | 10.138 | 10.248 | 1.939 | 10,964,288 |
| 2021-11-30 | 10.248 | 10.457 | 9.779 | 10.138 | 1.918 | 5,539,530 |
| 2021-11-29 | 10.427 | 10.497 | 10.158 | 10.317 | 1.952 | 4,808,718 |
| 2021-11-26 | 10.427 | 10.467 | 10.068 | 10.367 | 1.961 | 3,097,968 |
| 2021-11-25 | 10.447 | 10.756 | 10.377 | 10.736 | 2.031 | 3,668,218 |
| 2021-11-24 | 10.078 | 10.536 | 9.939 | 10.337 | 1.956 | 4,771,666 |
| 2021-11-23 | 10.457 | 10.457 | 10.019 | 10.108 | 1.912 | 5,170,208 |
| 2021-11-22 | 10.775 | 10.925 | 10.188 | 10.377 | 1.963 | 4,843,662 |
| 2021-11-19 | 10.208 | 10.925 | 10.108 | 10.756 | 2.035 | 6,042,905 |
| 2021-11-18 | 9.919 | 10.447 | 9.849 | 10.208 | 1.931 | 5,981,452 |
| 2021-11-17 | 10.248 | 10.307 | 9.650 | 9.829 | 1.860 | 2,890,713 |
| 2021-11-16 | 10.785 | 10.785 | 10.009 | 10.068 | 1.905 | 2,765,397 |
| 2021-11-12 | 11.094 | 11.343 | 10.556 | 10.656 | 2.016 | 3,521,212 |
| 2021-11-11 | 10.766 | 11.662 | 10.716 | 11.084 | 2.097 | 8,679,973 |
| 2021-11-10 | 10.377 | 11.044 | 10.317 | 10.766 | 2.037 | 4,268,592 |
| 2021-11-09 | 10.407 | 10.745 | 10.287 | 10.367 | 1.961 | 6,487,236 |
| 2021-11-08 | 10.377 | 10.387 | 9.909 | 10.148 | 1.920 | 3,216,958 |
| 2021-11-05 | 10.019 | 10.397 | 9.959 | 10.347 | 1.958 | 4,756,604 |
| 2021-11-04 | 10.138 | 10.327 | 9.790 | 9.949 | 1.882 | 3,612,789 |
| 2021-11-03 | 9.989 | 10.287 | 9.730 | 10.258 | 1.941 | 8,621,231 |
| 2021-11-01 | 9.600 | 10.058 | 9.421 | 10.039 | 1.899 | 3,892,643 |
| 2021-10-29 | 9.670 | 9.770 | 9.332 | 9.501 | 1.797 | 6,945,425 |
| 2021-10-28 | 10.148 | 10.277 | 9.541 | 9.600 | 1.816 | 8,280,828 |
| 2021-10-27 | 10.058 | 10.407 | 9.929 | 10.188 | 1.927 | 4,447,228 |
| 2021-10-26 | 10.507 | 10.507 | 9.800 | 9.909 | 1.875 | 4,785,824 |
| 2021-10-25 | 10.248 | 10.547 | 10.108 | 10.517 | 1.990 | 5,464,521 |
← NewerPage 21 of 21 · 1,243 trading days
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.