Direcional Engenharia S.A. (BVMF:DIRR3)
Brazil · Delayed Price · Currency is BRL 16.58
+0.09 (0.55%)
Oct 30, 2025, 3:45 PM GMT-3
Direcional Engenharia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 16.30 | 16.70 | 16.30 | 16.53 | 16.53 | 0.24% | 1,676,200 |
| Oct 29, 2025 | 16.12 | 16.55 | 16.12 | 16.49 | 16.49 | 2.23% | 4,589,000 |
| Oct 28, 2025 | 16.22 | 16.22 | 15.89 | 16.13 | 16.13 | -0.31% | 3,660,300 |
| Oct 27, 2025 | 16.28 | 16.42 | 16.00 | 16.18 | 16.18 | 0.19% | 4,254,300 |
| Oct 24, 2025 | 16.15 | 16.20 | 15.88 | 16.15 | 16.15 | 0.81% | 3,382,100 |
| Oct 23, 2025 | 15.82 | 16.13 | 15.82 | 16.02 | 16.02 | 1.33% | 3,586,900 |
| Oct 22, 2025 | 15.72 | 15.82 | 15.57 | 15.81 | 15.81 | 1.02% | 1,987,700 |
| Oct 21, 2025 | 15.59 | 15.76 | 15.22 | 15.65 | 15.65 | 0.38% | 3,402,200 |
| Oct 20, 2025 | 14.90 | 15.67 | 14.90 | 15.59 | 15.59 | 4.14% | 6,254,900 |
| Oct 17, 2025 | 14.71 | 15.03 | 14.65 | 14.97 | 14.97 | 0.81% | 4,214,200 |
| Oct 16, 2025 | 14.72 | 14.91 | 14.60 | 14.85 | 14.85 | -0.40% | 2,847,900 |
| Oct 15, 2025 | 14.55 | 14.95 | 14.39 | 14.91 | 14.91 | 1.57% | 6,157,300 |
| Oct 14, 2025 | 14.69 | 14.70 | 14.45 | 14.68 | 14.68 | -0.14% | 4,408,300 |
| Oct 13, 2025 | 14.70 | 14.99 | 14.56 | 14.70 | 14.70 | 0.27% | 5,648,200 |
| Oct 10, 2025 | 15.11 | 15.11 | 14.10 | 14.66 | 14.66 | -1.81% | 11,981,400 |
| Oct 9, 2025 | 15.25 | 15.31 | 14.64 | 14.93 | 14.93 | -2.23% | 7,049,900 |
| Oct 8, 2025 | 15.30 | 15.37 | 15.04 | 15.27 | 15.27 | 0.66% | 5,750,300 |
| Oct 7, 2025 | 15.64 | 15.66 | 14.79 | 15.17 | 15.17 | -3.74% | 6,178,600 |
| Oct 6, 2025 | 16.03 | 16.09 | 15.65 | 15.76 | 15.76 | -1.38% | 2,243,800 |
| Oct 3, 2025 | 15.89 | 16.01 | 15.68 | 15.98 | 15.98 | 0.76% | 2,071,900 |
| Oct 2, 2025 | 16.16 | 16.37 | 15.74 | 15.86 | 15.86 | -1.92% | 5,202,200 |
| Oct 1, 2025 | 16.15 | 16.46 | 16.11 | 16.17 | 16.17 | - | 4,794,400 |
| Sep 30, 2025 | 16.38 | 16.47 | 16.11 | 16.17 | 16.17 | 0.75% | 3,683,000 |
| Sep 29, 2025 | 15.94 | 16.15 | 15.77 | 16.05 | 16.05 | 1.52% | 3,170,800 |
| Sep 26, 2025 | 15.58 | 15.89 | 15.54 | 15.81 | 15.81 | 2.26% | 4,072,500 |
| 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 |