Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	41.25	41.81	41.11	41.37	41.37	0.32%	493,300
Aug 6, 2025	39.32	41.26	39.17	41.24	41.24	4.88%	1,768,300
Aug 5, 2025	38.96	39.38	38.62	39.32	39.32	0.77%	1,710,600
Aug 4, 2025	39.42	40.17	38.48	39.02	39.02	-0.51%	987,200
Aug 1, 2025	39.40	40.44	39.15	39.22	39.22	0.59%	2,053,400
Jul 31, 2025	38.65	39.18	37.97	38.99	38.99	196.05%	1,468,300
Jul 30, 2025	12.82	13.20	12.82	13.17	13.17	1.62%	9,117,000
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	0.96%	4,784,400
Jun 27, 2025	13.49	13.57	13.35	13.48	13.48	0.07%	4,485,477
Jun 26, 2025	13.53	13.76	13.43	13.47	13.47	-0.07%	6,382,998
Jun 25, 2025	13.47	13.72	13.28	13.48	13.48	-0.07%	6,191,577
Jun 24, 2025	13.29	13.69	13.26	13.49	13.49	2.04%	6,804,249
Jun 23, 2025	13.43	13.43	13.15	13.22	13.22	-1.27%	3,723,888
Jun 20, 2025	13.54	13.58	13.21	13.39	13.39	-0.74%	4,941,360
Jun 18, 2025	13.31	13.58	13.26	13.49	13.49	1.73%	7,010,151
Jun 17, 2025	13.31	13.40	13.14	13.26	13.26	1.92%	5,716,173
Jun 16, 2025	12.70	13.06	12.57	13.01	13.01	3.83%	4,030,539
Jun 13, 2025	12.87	12.87	12.49	12.53	12.53	-3.24%	4,114,914
Jun 12, 2025	13.04	13.04	12.85	12.95	12.95	-0.92%	2,989,689
Jun 11, 2025	13.03	13.11	12.75	13.07	13.07	0.46%	4,053,522
Jun 10, 2025	13.02	13.15	12.85	13.01	13.01	0.23%	4,719,084
Jun 9, 2025	12.93	13.00	12.68	12.98	12.98	0.39%	4,549,704
Jun 6, 2025	13.39	13.43	12.79	12.93	12.93	-3.15%	6,393,387
Jun 5, 2025	13.27	13.58	13.25	13.35	13.35	0.60%	7,477,371
Jun 4, 2025	13.22	13.61	13.19	13.27	13.27	0.38%	6,176,463
Jun 3, 2025	12.97	13.28	12.93	13.22	13.22	1.85%	4,405,824
Jun 2, 2025	13.01	13.20	12.77	12.98	12.98	0.54%	3,926,643
May 30, 2025	12.82	12.99	12.71	12.91	12.91	0.70%	8,430,696
May 29, 2025	12.71	12.96	12.70	12.82	12.82	-0.39%	4,999,605