Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.45	13.98	13.43	13.80	-	2.53%	5,464,200
Jan 21, 2026	13.21	13.55	13.12	13.46	13.46	3.14%	6,642,600
Jan 20, 2026	13.10	13.20	12.87	13.05	13.05	-0.15%	7,394,200
Jan 19, 2026	12.78	13.16	12.72	13.07	13.07	2.67%	7,027,300
Jan 16, 2026	13.47	13.47	12.52	12.73	12.73	-5.70%	19,211,400
Jan 15, 2026	13.50	13.65	13.42	13.50	13.50	0.82%	5,146,300
Jan 14, 2026	13.50	13.55	13.20	13.39	13.39	0.30%	9,495,200
Jan 13, 2026	13.50	13.63	13.17	13.35	13.35	-1.69%	6,799,500
Jan 12, 2026	13.96	13.96	13.50	13.58	13.58	-2.44%	4,673,000
Jan 9, 2026	13.78	14.30	13.68	13.92	13.92	1.02%	6,143,700
Jan 8, 2026	13.70	13.89	13.64	13.78	13.78	0.95%	5,242,600
Jan 7, 2026	14.05	14.06	13.55	13.65	13.65	-2.99%	17,733,700
Jan 6, 2026	14.45	14.75	14.05	14.07	14.07	-1.81%	5,661,300
Jan 5, 2026	13.56	14.40	13.52	14.33	14.33	5.14%	9,439,300
Jan 2, 2026	14.15	14.23	13.52	13.63	13.63	-3.47%	10,709,100
Dec 30, 2025	13.88	14.27	13.84	14.12	14.12	2.10%	8,914,300
Dec 29, 2025	14.00	14.01	13.67	13.83	13.83	-1.43%	7,662,300
Dec 26, 2025	13.94	14.07	13.77	14.03	14.03	0.14%	3,659,600
Dec 23, 2025	13.51	14.01	13.44	14.01	14.01	4.71%	8,781,900
Dec 22, 2025	13.77	13.79	13.27	13.38	13.38	-3.25%	9,747,500
Dec 19, 2025	13.87	14.15	13.70	13.83	13.83	-0.29%	9,486,800
Dec 18, 2025	14.29	14.35	13.81	13.87	13.87	-3.48%	11,530,500
Dec 17, 2025	14.83	14.83	14.08	14.37	14.37	-13.22%	14,274,900
Dec 16, 2025	17.49	17.49	16.56	16.56	15.02	-5.43%	28,393,200
Dec 15, 2025	17.92	17.96	17.50	17.51	15.88	-0.57%	6,191,100
Dec 12, 2025	17.48	17.76	17.05	17.61	15.97	0.92%	8,512,400
Dec 11, 2025	17.78	17.80	17.37	17.45	15.83	0.06%	14,216,300
Dec 10, 2025	17.29	17.56	17.08	17.44	15.82	1.40%	9,882,000
Dec 9, 2025	17.03	17.36	16.60	17.20	15.60	-0.06%	7,649,800
Dec 8, 2025	17.45	17.54	16.97	17.21	15.61	0.58%	11,764,900
Dec 5, 2025	18.70	19.04	16.95	17.11	15.52	-8.50%	14,450,000
Dec 4, 2025	18.19	18.70	18.00	18.70	16.96	3.54%	4,254,100
Dec 3, 2025	18.69	18.74	18.00	18.06	16.38	-2.80%	3,887,200
Dec 2, 2025	18.48	18.72	18.36	18.58	16.85	0.98%	6,169,400
Dec 1, 2025	18.60	18.60	18.10	18.40	16.69	-0.59%	5,071,400
Nov 28, 2025	18.34	18.66	18.26	18.51	16.79	0.98%	6,404,700
Nov 27, 2025	18.36	18.47	18.29	18.33	16.63	-0.16%	1,873,600
Nov 26, 2025	18.46	18.57	18.28	18.36	16.65	0.22%	3,953,900
Nov 25, 2025	18.42	18.59	18.23	18.32	16.62	-0.33%	4,892,800
Nov 24, 2025	18.26	18.59	18.14	18.38	16.67	0.71%	3,826,300
Nov 21, 2025	18.30	18.43	17.93	18.25	16.55	-0.82%	3,226,000
Nov 19, 2025	18.59	18.59	18.39	18.40	16.69	-1.13%	2,037,000
Nov 18, 2025	18.31	18.68	18.27	18.61	16.88	0.87%	5,524,500
Nov 17, 2025	18.65	18.75	18.34	18.45	16.74	-1.07%	9,482,600
Nov 14, 2025	18.13	18.79	17.96	18.65	16.92	3.10%	4,055,700
Nov 13, 2025	17.85	18.12	17.50	18.09	16.41	0.72%	7,490,300
Nov 12, 2025	17.76	18.02	17.67	17.96	16.29	1.47%	6,019,100
Nov 11, 2025	17.65	18.04	17.62	17.70	16.06	0.85%	4,828,700
Nov 10, 2025	17.50	17.61	17.38	17.55	15.92	0.63%	4,887,100
Nov 7, 2025	17.26	17.44	17.15	17.44	15.82	1.10%	4,307,300