Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	8.43	8.61	8.26	8.36	8.36	-0.83%	18,858,200
Nov 4, 2026	8.19	8.55	8.13	8.43	8.43	5.11%	21,284,300
Nov 3, 2026	7.95	8.06	7.79	8.02	8.02	-0.50%	20,107,700
Oct 30, 2026	8.08	8.15	7.87	8.06	8.06	-2.07%	22,883,500
Oct 29, 2026	8.76	8.77	8.15	8.23	8.23	-6.16%	22,439,200
Oct 28, 2026	9.30	9.30	8.51	8.77	8.77	-5.19%	27,115,400
Oct 27, 2026	9.17	9.52	8.98	9.25	9.25	5.35%	27,394,300
Oct 26, 2026	9.17	9.17	8.36	8.78	8.78	-24.05%	24,125,600
Oct 23, 2026	11.40	11.69	11.22	11.56	11.56	2.12%	13,633,600
Oct 22, 2026	11.30	11.58	11.15	11.32	11.32	-1.22%	12,302,100
Oct 21, 2026	11.50	11.69	11.35	11.46	11.46	0.35%	10,680,200
Oct 20, 2026	11.07	11.42	10.86	11.42	11.42	5.74%	12,213,700
Oct 19, 2026	10.70	11.00	10.41	10.80	10.80	2.86%	21,259,900
Oct 16, 2026	10.71	10.93	10.38	10.50	10.50	-0.76%	15,131,900
Oct 15, 2026	11.20	11.30	10.56	10.58	10.58	-9.26%	37,508,100
Oct 14, 2026	11.67	11.71	11.40	11.66	11.66	-2.26%	12,418,300
Oct 13, 2026	12.25	12.25	11.80	11.93	11.93	-3.01%	12,877,600
Oct 9, 2026	11.69	12.37	11.69	12.30	12.30	6.40%	14,566,500
Oct 8, 2026	11.61	11.96	11.53	11.56	11.56	-0.77%	12,951,900
Oct 7, 2026	11.37	11.75	11.26	11.65	11.65	2.46%	12,593,600
Oct 6, 2026	11.53	11.90	11.37	11.37	11.37	0.18%	13,393,200
Oct 5, 2026	11.36	12.24	11.26	11.35	11.35	7.99%	27,097,600
Oct 2, 2026	10.30	10.51	9.96	10.51	10.51	4.37%	14,650,900
Oct 1, 2026	10.11	10.31	9.94	10.07	10.07	-0.40%	12,040,400
Sep 30, 2026	10.28	10.38	9.77	10.11	10.11	-0.49%	16,274,000
Sep 29, 2026	9.69	10.22	9.56	10.16	10.16	4.74%	12,975,000
Sep 28, 2026	9.77	9.77	9.59	9.70	9.70	-1.02%	7,700,800
Sep 25, 2026	9.83	10.00	9.79	9.80	9.80	-0.61%	8,036,900
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