Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	9.83	10.00	9.79	9.81	-	-0.51%	7,446,900
Sep 24, 2026	9.91	10.12	9.76	9.86	9.86	-0.20%	9,180,800
Sep 23, 2026	10.08	10.27	9.76	9.88	9.88	-3.42%	15,163,200
Sep 22, 2026	10.17	10.23	9.91	10.23	10.23	0.49%	17,959,800
Sep 21, 2026	10.06	10.20	9.99	10.18	10.18	1.29%	12,755,000
Sep 18, 2026	10.01	10.07	9.67	10.05	10.05	-0.20%	16,608,100
Sep 17, 2026	10.21	10.22	9.75	10.07	10.07	-0.10%	14,611,500
Sep 16, 2026	10.26	10.44	10.03	10.08	10.08	-1.85%	14,422,400
Sep 15, 2026	10.18	10.35	10.10	10.27	10.27	1.38%	12,554,800
Sep 14, 2026	10.20	10.31	10.03	10.13	10.13	-3.25%	10,630,900
Sep 11, 2026	10.95	11.00	10.47	10.47	10.47	-4.30%	8,227,600
Sep 10, 2026	10.87	11.13	10.61	10.94	10.94	0.09%	11,830,700
Sep 9, 2026	11.30	11.30	10.90	10.93	10.93	-4.37%	9,883,000
Sep 8, 2026	11.69	11.74	11.43	11.43	11.43	-0.26%	6,854,500
Sep 4, 2026	11.36	11.52	11.26	11.46	11.46	-0.09%	8,413,600
Sep 3, 2026	11.71	11.89	11.42	11.47	11.47	0.09%	10,547,900
Sep 2, 2026	11.21	11.79	11.11	11.46	11.46	3.24%	11,724,100
Sep 1, 2026	11.13	11.42	11.05	11.10	11.10	-0.18%	9,016,100
Aug 31, 2026	11.00	11.27	10.89	11.12	11.12	2.30%	8,275,200
Aug 28, 2026	11.05	11.18	10.55	10.87	10.87	-0.91%	8,999,900
Aug 27, 2026	10.91	11.08	10.83	10.97	10.97	-0.36%	8,645,900
Aug 26, 2026	11.36	11.48	10.95	11.01	11.01	-2.48%	8,977,500
Aug 25, 2026	10.72	11.40	10.69	11.29	11.29	6.11%	10,930,500
Aug 24, 2026	10.37	10.76	10.29	10.64	10.64	1.53%	5,346,700
Aug 21, 2026	10.49	10.61	10.29	10.48	10.48	0.67%	20,438,000
Aug 20, 2026	10.40	10.62	10.30	10.41	10.41	-0.95%	8,475,500
Aug 19, 2026	10.52	10.65	10.40	10.51	10.51	2.04%	6,131,900
Aug 18, 2026	10.66	10.67	10.29	10.30	10.30	-3.56%	6,165,100
Aug 17, 2026	10.45	10.72	10.35	10.68	10.68	2.20%	5,056,600
Aug 14, 2026	10.51	10.55	10.19	10.45	10.45	-1.32%	8,466,900
Aug 13, 2026	10.47	10.73	10.45	10.59	10.59	0.95%	10,305,300
Aug 12, 2026	11.03	11.07	10.18	10.49	10.49	-4.72%	19,286,600
Aug 11, 2026	11.32	11.42	10.94	11.01	11.01	-2.74%	6,579,600
Aug 10, 2026	11.55	11.61	11.21	11.32	11.32	-2.25%	8,338,000
Aug 7, 2026	11.79	11.82	11.39	11.58	11.58	-1.45%	7,415,400
Aug 6, 2026	11.67	11.81	11.59	11.75	11.75	-0.51%	6,778,000
Aug 5, 2026	11.84	12.27	11.72	11.81	11.81	1.03%	8,236,700
Aug 4, 2026	11.98	11.99	11.58	11.69	11.69	-0.51%	6,087,100
Aug 3, 2026	11.44	11.77	11.42	11.75	11.75	3.52%	7,394,000
Jul 31, 2026	11.50	11.58	11.30	11.35	11.35	-0.96%	3,731,800
Jul 30, 2026	11.15	11.49	11.10	11.46	11.46	3.34%	9,768,400
Jul 29, 2026	11.63	11.65	11.05	11.09	11.09	-4.73%	7,427,600
Jul 28, 2026	12.22	12.36	11.61	11.64	11.64	-1.69%	8,847,000
Jul 27, 2026	11.63	11.94	11.57	11.84	11.84	3.41%	6,560,900
Jul 24, 2026	11.50	11.61	11.39	11.45	11.45	-1.55%	5,131,000
Jul 23, 2026	11.54	11.69	11.43	11.63	11.63	-0.60%	4,077,900
Jul 22, 2026	11.57	11.80	11.41	11.70	11.70	1.47%	6,825,500
Jul 21, 2026	11.79	11.88	11.44	11.53	11.53	-2.45%	8,133,200
Jul 20, 2026	12.07	12.14	11.82	11.82	11.82	-1.83%	7,368,200
Jul 17, 2026	12.38	12.38	12.00	12.04	12.04	-2.75%	7,397,600