Skip to main content
Direcional Engenharia S.A. (BVMF:DIRR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.11
-1.59 (-8.50%)
At close: Dec 5, 2025

Direcional Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202518.1918.7018.0018.7018.703.54%4,254,100
Dec 3, 202518.6918.7418.0018.0618.06-2.80%3,887,200
Dec 2, 202518.4818.7218.3618.5818.580.98%6,169,400
Dec 1, 202518.6018.6018.1018.4018.40-0.59%5,071,400
Nov 28, 202518.3418.6618.2618.5118.510.98%6,404,700
Nov 27, 202518.3618.4718.2918.3318.33-0.16%1,873,600
Nov 26, 202518.4618.5718.2818.3618.360.22%3,953,900
Nov 25, 202518.4218.5918.2318.3218.32-0.33%4,892,800
Nov 24, 202518.2618.5918.1418.3818.380.71%3,826,300
Nov 21, 202518.3018.4317.9318.2518.25-0.82%3,226,000
Nov 19, 202518.5918.5918.3918.4018.40-1.13%2,037,000
Nov 18, 202518.3118.6818.2718.6118.610.87%5,524,500
Nov 17, 202518.6518.7518.3418.4518.45-1.07%9,482,600
Nov 14, 202518.1318.7917.9618.6518.653.10%4,055,700
Nov 13, 202517.8518.1217.5018.0918.090.72%7,490,300
Nov 12, 202517.7618.0217.6717.9617.961.47%6,019,100
Nov 11, 202517.6518.0417.6217.7017.700.85%4,828,700
Nov 10, 202517.5017.6117.3817.5517.550.63%4,887,100
Nov 7, 202517.2617.4417.1517.4417.441.10%4,307,300
Nov 6, 202517.1317.2516.9517.2517.251.05%3,335,300
Nov 5, 202517.1017.3916.9917.0717.07-0.06%4,855,500
Nov 4, 202516.8017.0916.7417.0817.081.07%3,079,800
Nov 3, 202517.1317.2016.8416.9016.90-0.47%5,090,900
Oct 31, 202516.7117.1016.6416.9816.981.74%6,258,800
Oct 30, 202516.3016.7016.3016.6916.691.21%3,009,100
Oct 29, 202516.1216.5516.1216.4916.492.23%4,589,000
Oct 28, 202516.2216.2215.8916.1316.13-0.31%3,638,200
Oct 27, 202516.2816.4216.0016.1816.180.19%4,245,800
Oct 24, 202516.1516.2015.8816.1516.150.81%3,381,600
Oct 23, 202515.8216.1315.8216.0216.021.33%3,586,000
Oct 22, 202515.7215.8215.5715.8115.811.02%1,986,200
Oct 21, 202515.5915.7615.2215.6515.650.38%3,400,200
Oct 20, 202514.9015.6714.9015.5915.594.14%6,254,000
Oct 17, 202514.7115.0314.6514.9714.970.81%4,213,600
Oct 16, 202514.7214.9114.6014.8514.85-0.40%2,781,200
Oct 15, 202514.5514.9514.3914.9114.911.57%6,152,400
Oct 14, 202514.6914.7014.4514.6814.68-0.14%4,404,100
Oct 13, 202514.7014.9914.5614.7014.700.27%5,647,200
Oct 10, 202515.1115.1114.1014.6614.66-1.81%11,980,300
Oct 9, 202515.2515.3114.6414.9314.93-2.23%7,046,600
Oct 8, 202515.3015.3715.0415.2715.270.66%5,748,800
Oct 7, 202515.6415.6614.7915.1715.17-3.74%6,176,500
Oct 6, 202516.0316.0915.6515.7615.76-1.38%2,231,400
Oct 3, 202515.8916.0115.6815.9815.980.76%2,055,300
Oct 2, 202516.1616.3715.7415.8615.86-1.92%5,200,600
Oct 1, 202516.1516.4616.1116.1716.17-4,791,200
Sep 30, 202516.3816.4716.1116.1716.170.75%3,673,300
Sep 29, 202515.9416.1515.7716.0516.051.52%3,163,100
Sep 26, 202515.5815.8915.5415.8115.812.26%4,067,000
Sep 25, 202515.6815.6915.4315.4615.46-1.53%3,904,900