Direcional Engenharia S.A. (BVMF:DIRR3)
Brazil
· Delayed Price · Currency is BRL 15.81
+0.35 (2.26%)
Sep 26, 2025, 5:07 PM GMT-3
Direcional Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.58 | 15.89 | 15.54 | 15.81 | 15.81 | 2.26% | 4,067,000 |
| Sep 25, 2025 | 15.68 | 15.69 | 15.43 | 15.46 | 15.46 | -1.53% | 3,906,100 |
| Sep 24, 2025 | 15.71 | 15.86 | 15.60 | 15.70 | 15.70 | 0.32% | 2,024,900 |
| Sep 23, 2025 | 15.60 | 15.96 | 15.45 | 15.65 | 15.65 | 0.77% | 2,990,200 |
| Sep 22, 2025 | 15.42 | 15.55 | 15.15 | 15.53 | 15.53 | -0.06% | 4,238,400 |
| Sep 19, 2025 | 15.37 | 15.62 | 15.30 | 15.54 | 15.54 | 1.11% | 2,537,900 |
| Sep 18, 2025 | 15.38 | 15.43 | 15.21 | 15.37 | 15.37 | 0.26% | 2,578,600 |
| Sep 17, 2025 | 15.34 | 15.53 | 15.20 | 15.33 | 15.33 | 0.59% | 5,652,500 |
| Sep 16, 2025 | 15.24 | 15.49 | 15.10 | 15.24 | 15.24 | 0.07% | 4,028,000 |
| Sep 15, 2025 | 15.60 | 15.63 | 15.16 | 15.23 | 15.23 | -2.06% | 3,436,200 |
| Sep 12, 2025 | 15.13 | 15.58 | 15.01 | 15.55 | 15.55 | 2.30% | 3,920,600 |
| Sep 11, 2025 | 15.32 | 15.45 | 15.08 | 15.20 | 15.20 | - | 4,142,300 |
| Sep 10, 2025 | 15.21 | 15.54 | 15.07 | 15.20 | 15.20 | -1.11% | 4,188,500 |
| Sep 9, 2025 | 15.45 | 15.55 | 15.10 | 15.37 | 15.37 | -2.97% | 6,786,200 |
| Sep 8, 2025 | 15.97 | 16.03 | 15.65 | 15.84 | 15.84 | -0.63% | 3,902,600 |
| Sep 5, 2025 | 15.95 | 16.25 | 15.54 | 15.94 | 15.94 | 1.92% | 3,294,700 |
| Sep 4, 2025 | 15.33 | 15.70 | 15.25 | 15.64 | 15.64 | 2.36% | 5,462,500 |
| Sep 3, 2025 | 15.42 | 15.45 | 15.20 | 15.28 | 15.28 | -0.59% | 4,966,500 |
| Sep 2, 2025 | 15.05 | 15.42 | 14.86 | 15.37 | 15.37 | 1.39% | 5,445,500 |
| Sep 1, 2025 | 15.36 | 15.48 | 14.95 | 15.16 | 15.16 | -1.88% | 3,852,300 |
| Aug 29, 2025 | 15.37 | 15.67 | 15.26 | 15.45 | 15.45 | 0.52% | 4,694,900 |
| Aug 28, 2025 | 15.28 | 15.60 | 15.16 | 15.37 | 15.37 | 1.86% | 3,404,900 |
| Aug 27, 2025 | 14.88 | 15.19 | 14.72 | 15.09 | 15.09 | 1.62% | 3,784,500 |
| Aug 26, 2025 | 14.66 | 14.87 | 14.59 | 14.85 | 14.85 | 0.88% | 7,365,900 |
| Aug 25, 2025 | 14.55 | 14.87 | 14.43 | 14.72 | 14.72 | 2.01% | 3,595,500 |
| Aug 22, 2025 | 14.02 | 14.63 | 13.83 | 14.43 | 14.43 | 3.37% | 4,620,900 |
| Aug 21, 2025 | 13.94 | 14.11 | 13.80 | 13.96 | 13.96 | -0.07% | 4,128,200 |
| Aug 20, 2025 | 13.80 | 13.98 | 13.64 | 13.97 | 13.97 | 1.01% | 2,561,000 |
| Aug 19, 2025 | 14.09 | 14.10 | 13.64 | 13.83 | 13.83 | -1.85% | 3,837,900 |
| Aug 18, 2025 | 14.25 | 14.32 | 14.07 | 14.09 | 14.09 | -0.98% | 2,639,800 |
| Aug 15, 2025 | 14.15 | 14.31 | 14.00 | 14.23 | 14.23 | 0.57% | 2,445,400 |
| Aug 14, 2025 | 13.83 | 14.26 | 13.80 | 14.15 | 14.15 | 1.22% | 3,129,800 |
| Aug 13, 2025 | 14.20 | 14.21 | 13.78 | 13.98 | 13.98 | -1.55% | 5,543,400 |
| Aug 12, 2025 | 13.99 | 14.39 | 13.75 | 14.20 | 14.20 | 4.18% | 8,861,300 |
| Aug 11, 2025 | 13.80 | 13.90 | 13.47 | 13.63 | 13.63 | -0.22% | 4,667,700 |
| Aug 8, 2025 | 13.83 | 14.16 | 13.64 | 13.66 | 13.66 | -1.16% | 5,310,000 |
| Aug 7, 2025 | 13.75 | 13.94 | 13.70 | 13.82 | 13.82 | 0.51% | 4,168,200 |
| Aug 6, 2025 | 13.11 | 13.75 | 13.06 | 13.75 | 13.75 | 4.88% | 5,304,900 |
| Aug 5, 2025 | 12.99 | 13.13 | 12.87 | 13.11 | 13.11 | 0.77% | 5,131,800 |
| Aug 4, 2025 | 13.14 | 13.39 | 12.83 | 13.01 | 13.01 | -0.46% | 2,961,600 |
| Aug 1, 2025 | 13.13 | 13.48 | 13.05 | 13.07 | 13.07 | 0.54% | 6,160,200 |
| Jul 31, 2025 | 12.88 | 13.06 | 12.66 | 13.00 | 13.00 | -1.29% | 4,404,900 |
| Jul 30, 2025 | 12.82 | 13.20 | 12.82 | 13.17 | 13.17 | 1.62% | 3,039,000 |
| Jul 29, 2025 | 12.67 | 12.98 | 12.55 | 12.96 | 12.96 | 3.10% | 4,862,100 |
| Jul 28, 2025 | 12.82 | 12.93 | 12.53 | 12.57 | 12.57 | -1.57% | 6,441,900 |
| Jul 25, 2025 | 12.73 | 12.89 | 12.73 | 12.77 | 12.77 | 0.31% | 2,219,400 |
| Jul 24, 2025 | 13.13 | 13.13 | 12.72 | 12.73 | 12.73 | -3.34% | 6,321,300 |
| Jul 23, 2025 | 13.09 | 13.29 | 13.00 | 13.17 | 13.17 | 0.77% | 3,937,200 |
| Jul 22, 2025 | 13.42 | 13.54 | 13.07 | 13.07 | 13.07 | -2.61% | 4,533,900 |
| Jul 21, 2025 | 13.42 | 13.58 | 13.40 | 13.42 | 13.42 | - | 5,073,300 |