Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	15.28	15.44	15.16	15.40	15.40	2.05%	262,200
Aug 27, 2025	14.88	15.19	14.72	15.09	15.09	1.62%	3,784,400
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
Jul 18, 2025	13.72	13.82	13.41	13.42	13.42	-2.82%	4,285,500
Jul 17, 2025	13.59	13.81	13.49	13.81	13.81	1.62%	3,081,300
Jul 16, 2025	13.59	13.67	13.38	13.59	13.59	-	3,509,100
Jul 15, 2025	13.17	13.63	13.11	13.59	13.59	2.95%	5,905,800
Jul 14, 2025	13.24	13.27	12.95	13.20	13.20	-	2,901,300
Jul 11, 2025	13.37	13.50	13.04	13.20	13.20	-1.05%	4,750,500
Jul 10, 2025	13.30	13.37	13.09	13.34	13.34	-1.04%	3,527,400
Jul 9, 2025	13.61	13.64	13.39	13.48	13.48	-0.96%	3,443,400
Jul 8, 2025	13.49	13.67	13.43	13.61	13.61	1.04%	4,066,200
Jul 7, 2025	13.67	13.73	13.45	13.47	13.47	-1.68%	3,775,500
Jul 4, 2025	13.60	13.78	13.55	13.70	13.70	0.74%	1,949,700
Jul 3, 2025	13.33	13.73	13.25	13.60	13.60	2.33%	9,204,300
Jul 2, 2025	13.80	13.83	13.23	13.29	13.29	-3.42%	5,977,200
Jul 1, 2025	13.60	13.81	13.52	13.76	13.76	1.10%	4,738,500
Jun 30, 2025	13.45	13.61	13.25	13.61	13.61	-3.82%	4,784,400
Jun 27, 2025	14.16	14.24	14.01	14.15	13.48	0.14%	4,274,100
Jun 26, 2025	14.20	14.44	14.09	14.13	13.47	-0.14%	6,082,200
Jun 25, 2025	14.14	14.39	13.94	14.15	13.48	-0.07%	5,899,800
Jun 24, 2025	13.95	14.37	13.92	14.16	13.49	2.09%	6,483,600
Jun 23, 2025	14.09	14.09	13.80	13.87	13.22	-1.28%	3,548,400
Jun 20, 2025	14.21	14.25	13.87	14.05	13.39	-0.78%	4,708,500