Skip to main content
logo
Direcional Engenharia S.A. (BVMF:DIRR3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.12
+0.29 (2.10%)
Dec 30, 2025, 6:07 PM GMT-3

Direcional Engenharia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202513.8814.2713.8414.1214.122.10%8,914,300
Dec 29, 202514.0014.0113.6713.8313.83-1.43%7,662,300
Dec 26, 202513.9414.0713.7714.0314.030.14%3,659,600
Dec 23, 202513.5114.0113.4414.0114.014.71%8,781,900
Dec 22, 202513.7713.7913.2713.3813.38-3.25%9,747,500
Dec 19, 202513.8714.1513.7013.8313.83-0.29%9,486,800
Dec 18, 202514.2914.3513.8113.8713.87-3.48%11,530,500
Dec 17, 202514.8314.8314.0814.3714.37-13.22%14,274,900
Dec 16, 202517.4917.4916.5616.5615.02-5.43%28,393,200
Dec 15, 202517.9217.9617.5017.5115.88-0.57%6,191,100
Dec 12, 202517.4817.7617.0517.6115.970.92%8,512,400
Dec 11, 202517.7817.8017.3717.4515.830.06%14,216,300
Dec 10, 202517.2917.5617.0817.4415.821.40%9,882,000
Dec 9, 202517.0317.3616.6017.2015.60-0.06%7,649,800
Dec 8, 202517.4517.5416.9717.2115.610.58%11,764,900
Dec 5, 202518.7019.0416.9517.1115.52-8.50%14,450,000
Dec 4, 202518.1918.7018.0018.7016.963.54%4,254,100
Dec 3, 202518.6918.7418.0018.0616.38-2.80%3,887,200
Dec 2, 202518.4818.7218.3618.5816.850.98%6,169,400
Dec 1, 202518.6018.6018.1018.4016.69-0.59%5,071,400
Nov 28, 202518.3418.6618.2618.5116.790.98%6,404,700
Nov 27, 202518.3618.4718.2918.3316.63-0.16%1,873,600
Nov 26, 202518.4618.5718.2818.3616.650.22%3,953,900
Nov 25, 202518.4218.5918.2318.3216.62-0.33%4,892,800
Nov 24, 202518.2618.5918.1418.3816.670.71%3,826,300
Nov 21, 202518.3018.4317.9318.2516.55-0.82%3,226,000
Nov 19, 202518.5918.5918.3918.4016.69-1.13%2,037,000
Nov 18, 202518.3118.6818.2718.6116.880.87%5,524,500
Nov 17, 202518.6518.7518.3418.4516.74-1.07%9,482,600
Nov 14, 202518.1318.7917.9618.6516.923.10%4,055,700
Nov 13, 202517.8518.1217.5018.0916.410.72%7,490,300
Nov 12, 202517.7618.0217.6717.9616.291.47%6,019,100
Nov 11, 202517.6518.0417.6217.7016.060.85%4,828,700
Nov 10, 202517.5017.6117.3817.5515.920.63%4,887,100
Nov 7, 202517.2617.4417.1517.4415.821.10%4,307,300
Nov 6, 202517.1317.2516.9517.2515.651.05%3,335,300
Nov 5, 202517.1017.3916.9917.0715.48-0.06%4,855,500
Nov 4, 202516.8017.0916.7417.0815.491.07%3,079,800
Nov 3, 202517.1317.2016.8416.9015.33-0.47%5,090,900
Oct 31, 202516.7117.1016.6416.9815.401.74%6,258,800
Oct 30, 202516.3016.7016.3016.6915.141.21%3,009,100
Oct 29, 202516.1216.5516.1216.4914.962.23%4,589,000
Oct 28, 202516.2216.2215.8916.1314.63-0.31%3,638,200
Oct 27, 202516.2816.4216.0016.1814.680.19%4,245,800
Oct 24, 202516.1516.2015.8816.1514.650.81%3,381,600
Oct 23, 202515.8216.1315.8216.0214.531.33%3,586,000
Oct 22, 202515.7215.8215.5715.8114.341.02%1,986,200
Oct 21, 202515.5915.7615.2215.6514.200.38%3,400,200
Oct 20, 202514.9015.6714.9015.5914.144.14%6,254,000
Oct 17, 202514.7115.0314.6514.9713.580.81%4,213,600