Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	14.15	14.45	14.05	14.12	14.12	0.93%	8,312,000
Mar 24, 2026	14.00	14.05	13.72	13.99	13.99	-0.71%	6,083,900
Mar 23, 2026	13.75	14.26	13.59	14.09	14.09	5.07%	3,708,300
Mar 20, 2026	13.82	13.83	13.30	13.41	13.41	-3.46%	14,887,400
Mar 19, 2026	13.57	14.05	13.41	13.89	13.89	-0.07%	6,836,500
Mar 18, 2026	13.80	14.24	13.77	13.90	13.90	-0.22%	6,368,700
Mar 17, 2026	14.00	14.34	13.85	13.93	13.93	-0.43%	7,086,500
Mar 16, 2026	13.83	14.09	13.59	13.99	13.99	3.55%	6,345,100
Mar 13, 2026	14.13	14.21	13.46	13.51	13.51	-3.29%	11,280,800
Mar 12, 2026	14.47	14.61	13.89	13.97	13.97	-5.29%	10,437,000
Mar 11, 2026	14.46	14.89	14.32	14.75	14.75	1.58%	7,752,400
Mar 10, 2026	15.21	15.21	14.21	14.52	14.52	-3.84%	17,010,100
Mar 9, 2026	14.93	15.27	14.71	15.10	15.10	0.53%	6,674,500
Mar 6, 2026	14.71	15.03	14.53	15.02	15.02	1.62%	5,338,200
Mar 5, 2026	15.31	15.48	14.78	14.78	14.78	-4.03%	5,455,900
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