Direcional Engenharia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	13.95	13.97	13.86	13.91	-	0.22%	126,300
Jul 6, 2026	14.14	14.26	13.83	13.88	13.88	-2.80%	3,959,300
Jul 3, 2026	14.05	14.42	13.96	14.28	14.28	2.44%	3,601,700
Jul 2, 2026	14.05	14.17	13.81	13.94	13.94	0.50%	3,102,900
Jul 1, 2026	13.71	13.97	13.63	13.87	13.87	-0.36%	5,489,400
Jun 30, 2026	14.00	14.02	13.68	13.92	13.92	-1.76%	7,902,300
Jun 29, 2026	14.13	14.25	13.99	14.17	14.17	-0.21%	3,005,200
Jun 26, 2026	13.78	14.32	13.73	14.20	14.20	2.68%	6,238,300
Jun 25, 2026	13.91	14.19	13.70	13.83	13.83	-0.29%	8,509,800
Jun 24, 2026	13.66	14.04	13.61	13.87	13.87	0.51%	5,767,900
Jun 23, 2026	13.60	13.91	13.46	13.80	13.80	0.51%	4,852,800
Jun 22, 2026	13.59	13.88	13.44	13.73	13.73	1.03%	14,218,300
Jun 19, 2026	13.41	13.74	13.32	13.59	13.59	1.04%	5,985,000
Jun 18, 2026	13.19	13.70	13.19	13.45	13.45	2.05%	9,120,400
Jun 17, 2026	13.51	13.65	13.08	13.18	13.18	-1.93%	6,572,700
Jun 16, 2026	13.49	13.57	13.25	13.44	13.44	-0.74%	4,350,800
Jun 15, 2026	13.84	14.06	13.38	13.54	13.54	0.74%	8,653,700
Jun 12, 2026	13.24	13.96	13.24	13.44	13.44	-0.81%	9,575,900
Jun 11, 2026	12.84	13.56	12.76	13.55	13.55	5.78%	8,781,200
Jun 10, 2026	12.66	12.81	12.50	12.81	12.81	-0.31%	7,337,300
Jun 9, 2026	12.96	13.00	12.63	12.85	12.85	4.47%	9,160,100
Jun 8, 2026	12.26	12.39	12.18	12.30	12.30	-0.40%	3,757,300
Jun 5, 2026	12.45	12.52	12.27	12.35	12.35	-0.64%	4,569,400
Jun 3, 2026	13.20	13.20	12.37	12.43	12.43	-6.89%	8,489,100
Jun 2, 2026	13.48	13.64	13.34	13.35	13.35	-0.15%	5,467,600
Jun 1, 2026	13.40	13.50	13.13	13.37	13.37	-0.22%	9,710,400
May 29, 2026	13.43	13.53	13.20	13.40	13.40	0.22%	4,667,100
May 28, 2026	13.41	13.66	13.13	13.37	13.37	0.38%	7,444,600
May 27, 2026	13.64	13.75	13.27	13.32	13.32	-0.60%	7,013,100
May 26, 2026	13.51	13.58	13.28	13.40	13.40	-1.18%	3,752,900
May 25, 2026	13.08	13.60	13.02	13.56	13.56	5.77%	4,155,500
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