Direcional Engenharia S.A. historical data

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

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
2021-10-22	10.626	10.626	9.620	10.138	1.918	8,414,881
2021-10-21	11.283	11.483	10.566	10.736	2.031	7,527,423
2021-10-20	11.811	11.960	11.532	11.632	2.201	5,165,991
2021-10-19	12.598	12.598	11.532	11.751	2.223	8,933,016
2021-10-18	12.588	12.707	12.269	12.608	2.385	4,299,018
2021-10-15	12.688	13.156	12.468	12.698	2.402	8,916,749
2021-10-14	12.827	12.827	12.230	12.339	2.334	3,072,663

← NewerPage 21 of 21 · 1,250 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.