Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	15.43	16.15	15.34	15.40	15.40	1.12%	10,158,700
Mar 3, 2026	15.37	15.47	14.82	15.23	15.23	-4.81%	8,069,500
Mar 2, 2026	15.97	16.22	15.74	16.00	16.00	-1.96%	6,345,000
Feb 27, 2026	16.49	16.54	16.05	16.32	16.32	-1.69%	5,091,700
Feb 26, 2026	16.22	16.60	16.15	16.60	16.60	2.79%	6,119,000
Feb 25, 2026	16.63	16.65	15.99	16.15	16.15	-2.06%	6,971,000
Feb 24, 2026	16.60	16.88	16.49	16.49	16.49	-0.54%	4,895,900
Feb 23, 2026	16.88	16.90	16.43	16.58	16.58	-1.78%	3,324,300
Feb 20, 2026	16.66	16.94	16.48	16.88	16.88	0.66%	4,278,600
Feb 19, 2026	16.64	16.85	16.50	16.77	16.77	1.08%	4,458,200
Feb 18, 2026	16.25	16.68	16.25	16.59	16.59	2.47%	6,814,800
Feb 13, 2026	15.68	16.28	15.55	16.19	16.19	2.15%	4,064,200
Feb 12, 2026	15.72	16.05	15.68	15.85	15.85	0.19%	4,760,500
Feb 11, 2026	16.01	16.01	15.52	15.82	15.82	-0.38%	7,749,800
Feb 10, 2026	15.81	16.00	15.65	15.88	15.88	0.44%	5,036,700
Feb 9, 2026	15.92	15.96	15.42	15.81	15.81	-	9,047,400
Feb 6, 2026	14.82	15.84	14.68	15.81	15.81	6.90%	16,581,700
Feb 5, 2026	14.45	15.02	14.45	14.79	14.79	2.42%	5,721,800
Feb 4, 2026	14.69	15.00	14.16	14.44	14.44	-2.37%	8,783,800
Feb 3, 2026	14.92	15.43	14.71	14.79	14.79	-0.54%	12,841,700
Feb 2, 2026	13.95	14.88	13.95	14.87	14.87	6.59%	10,923,000
Jan 30, 2026	13.88	14.05	13.81	13.95	13.95	0.50%	7,798,200
Jan 29, 2026	14.27	14.36	13.70	13.88	13.88	-2.32%	8,087,100
Jan 28, 2026	13.99	14.23	13.95	14.21	14.21	1.79%	7,380,800
Jan 27, 2026	13.90	14.10	13.75	13.96	13.96	2.20%	9,726,700
Jan 26, 2026	13.78	13.89	13.40	13.66	13.66	-0.87%	8,250,700
Jan 23, 2026	13.78	14.00	13.61	13.78	13.78	0.36%	5,763,300
Jan 22, 2026	13.45	13.98	13.43	13.73	13.73	2.01%	7,220,200
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