Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	13.08	13.58	13.02	13.57	-	5.85%	2,864,200
May 22, 2026	13.15	13.16	12.71	12.82	12.82	-2.29%	6,219,300
May 21, 2026	13.21	13.38	13.01	13.12	13.12	-1.65%	5,722,400
May 20, 2026	12.57	13.47	12.54	13.34	13.34	6.89%	6,881,300
May 19, 2026	12.50	12.68	12.15	12.48	12.48	-1.27%	4,505,400
May 18, 2026	13.01	13.02	12.57	12.64	12.64	-2.62%	4,066,600
May 15, 2026	13.13	13.24	12.92	12.98	12.98	-3.57%	7,663,900
May 14, 2026	13.25	13.63	13.25	13.46	13.46	2.83%	7,234,500
May 13, 2026	13.17	13.62	12.85	13.09	13.09	-1.58%	17,902,300
May 12, 2026	13.01	13.47	12.84	13.30	13.30	3.50%	13,950,500
May 11, 2026	13.11	13.32	12.74	12.85	12.85	-2.73%	7,880,800
May 8, 2026	13.27	13.56	13.21	13.21	13.21	0.38%	6,834,400
May 7, 2026	13.53	13.58	13.04	13.16	13.16	-2.88%	4,892,300
May 6, 2026	13.40	13.57	13.25	13.55	13.55	4.80%	10,597,100
May 5, 2026	12.71	13.15	12.63	12.93	12.93	1.33%	9,325,300
May 4, 2026	12.88	12.97	12.52	12.76	12.76	-0.70%	5,513,400
Apr 30, 2026	13.01	13.01	12.70	12.85	12.85	0.71%	5,085,600
Apr 29, 2026	12.86	13.03	12.68	12.76	12.76	-1.92%	6,649,400
Apr 28, 2026	12.95	13.15	12.74	13.01	13.01	-0.61%	10,349,000
Apr 27, 2026	13.67	13.79	12.85	13.09	13.09	-4.45%	12,055,600
Apr 24, 2026	13.97	13.97	13.59	13.70	13.70	-1.23%	5,775,700
Apr 23, 2026	14.48	14.51	13.80	13.87	13.87	-3.88%	8,769,800
Apr 22, 2026	14.80	14.86	14.42	14.43	14.43	-3.15%	5,995,600
Apr 20, 2026	14.91	15.02	14.77	14.90	14.90	-0.07%	4,171,300
Apr 17, 2026	14.61	15.12	14.61	14.91	14.91	4.48%	8,593,700
Apr 16, 2026	14.47	14.50	14.09	14.27	14.27	-0.70%	5,194,700
Apr 15, 2026	14.69	14.81	14.27	14.37	14.37	-2.31%	5,676,400
Apr 14, 2026	14.34	14.85	14.30	14.71	14.71	3.08%	6,826,500
Apr 13, 2026	14.22	14.42	14.02	14.27	14.27	-0.42%	6,042,300
Apr 10, 2026	14.30	14.62	13.99	14.33	14.33	0.77%	10,690,800
Apr 9, 2026	13.83	14.38	13.72	14.22	14.22	2.89%	6,918,700
Apr 8, 2026	14.00	14.14	13.72	13.82	13.82	7.88%	8,877,500
Apr 7, 2026	13.30	13.36	12.70	12.81	12.81	-4.26%	9,770,000
Apr 6, 2026	13.45	13.49	13.12	13.38	13.38	0.07%	7,534,700
Apr 2, 2026	13.03	13.42	12.95	13.37	13.37	-1.55%	7,552,400
Apr 1, 2026	13.39	13.71	13.32	13.58	13.58	2.11%	14,133,000
Mar 31, 2026	13.18	13.33	12.75	13.30	13.30	3.02%	12,770,400
Mar 30, 2026	13.15	13.18	12.75	12.91	12.91	-0.46%	7,679,100
Mar 27, 2026	13.28	13.30	12.82	12.97	12.97	-2.55%	7,408,000
Mar 26, 2026	13.87	13.87	13.25	13.31	13.31	-5.74%	10,107,200
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%	10,404,300